Rayence Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11,820.00	12,080.00	11,660.00	11,990.00	11,447.53	20,152
2023-05-02	11,890.00	11,890.00	11,710.00	11,820.00	11,285.22	10,476
2023-04-28	11,670.00	11,800.00	11,610.00	11,760.00	11,227.94	9,054
2023-04-27	11,690.00	11,810.00	11,570.00	11,760.00	11,227.94	7,973
2023-04-26	11,700.00	11,960.00	11,570.00	11,850.00	11,313.86	10,188
2023-04-25	11,850.00	11,930.00	11,680.00	11,850.00	11,313.86	15,364
2023-04-24	11,950.00	12,090.00	11,760.00	11,980.00	11,437.98	28,317
2023-04-21	11,900.00	12,010.00	11,810.00	11,940.00	11,399.79	13,193
2023-04-20	12,450.00	12,450.00	12,010.00	12,010.00	11,466.62	12,761
2023-04-19	12,320.00	12,330.00	12,120.00	12,300.00	11,743.50	18,561
2023-04-18	12,490.00	12,500.00	12,200.00	12,320.00	11,762.60	15,360
2023-04-17	12,450.00	12,450.00	12,230.00	12,390.00	11,829.43	17,624
2023-04-14	12,540.00	12,540.00	12,300.00	12,380.00	11,819.88	35,634
2023-04-13	12,060.00	12,540.00	11,760.00	12,370.00	11,810.34	70,954
2023-04-12	11,710.00	12,060.00	11,580.00	12,060.00	11,514.36	40,204
2023-04-11	11,540.00	11,660.00	11,420.00	11,640.00	11,113.36	27,094
2023-04-10	11,580.00	11,670.00	11,300.00	11,540.00	11,017.89	24,889
2023-04-07	11,550.00	11,630.00	11,500.00	11,580.00	11,056.08	15,064
2023-04-06	11,770.00	11,770.00	11,570.00	11,570.00	11,046.53	13,823
2023-04-05	11,710.00	11,800.00	11,520.00	11,770.00	11,237.48	26,142
2023-04-04	11,620.00	11,670.00	11,510.00	11,620.00	11,094.27	9,422
2023-04-03	11,600.00	11,740.00	11,570.00	11,620.00	11,094.27	14,241
2023-03-31	11,560.00	11,650.00	11,390.00	11,600.00	11,075.17	31,267
2023-03-30	11,510.00	11,570.00	11,330.00	11,510.00	10,989.25	23,119
2023-03-29	11,400.00	11,450.00	11,210.00	11,440.00	10,922.41	20,187
2023-03-28	11,430.00	11,430.00	11,200.00	11,320.00	10,807.84	12,959
2023-03-27	11,360.00	11,360.00	11,140.00	11,300.00	10,788.75	5,709
2023-03-24	11,100.00	11,270.00	11,060.00	11,250.00	10,741.01	11,354
2023-03-23	11,150.00	11,270.00	10,990.00	11,080.00	10,578.70	24,856
2023-03-22	11,500.00	11,500.00	11,100.00	11,270.00	10,760.10	19,460
2023-03-21	11,400.00	11,490.00	11,240.00	11,350.00	10,836.49	14,337
2023-03-20	11,600.00	11,600.00	11,400.00	11,490.00	10,970.15	10,839
2023-03-17	11,170.00	11,570.00	11,170.00	11,550.00	11,027.44	13,561
2023-03-16	11,210.00	11,320.00	10,980.00	11,140.00	10,635.99	8,217
2023-03-15	11,060.00	11,350.00	11,060.00	11,210.00	10,702.82	13,460
2023-03-14	11,400.00	11,400.00	11,000.00	11,000.00	10,502.32	26,476
2023-03-13	11,530.00	11,530.00	11,000.00	11,420.00	10,903.32	34,024
2023-03-10	11,860.00	11,980.00	11,530.00	11,620.00	11,094.27	29,046
2023-03-09	11,920.00	12,070.00	11,840.00	12,000.00	11,457.08	10,483
2023-03-08	12,000.00	12,180.00	11,870.00	11,910.00	11,371.15	20,262
2023-03-07	12,220.00	12,220.00	12,000.00	12,130.00	11,581.20	16,920
2023-03-06	12,200.00	12,350.00	12,130.00	12,150.00	11,600.29	18,819
2023-03-03	12,100.00	12,320.00	12,050.00	12,200.00	11,648.03	22,546
2023-03-02	12,010.00	12,100.00	11,900.00	12,020.00	11,476.17	12,053
2023-02-28	12,020.00	12,200.00	11,850.00	12,010.00	11,466.62	35,494
2023-02-27	12,060.00	12,320.00	12,060.00	12,110.00	11,562.10	24,443
2023-02-24	12,360.00	12,490.00	12,150.00	12,170.00	11,619.39	37,699
2023-02-23	11,810.00	14,220.00	11,810.00	12,360.00	11,800.79	631,578
2023-02-22	11,940.00	11,940.00	11,700.00	11,860.00	11,323.41	20,943
2023-02-21	12,280.00	12,300.00	12,000.00	12,060.00	11,514.36	24,701
2023-02-20	12,270.00	12,320.00	12,060.00	12,210.00	11,657.58	10,312
2023-02-17	12,560.00	12,560.00	12,150.00	12,270.00	11,714.86	51,620
2023-02-16	12,520.00	12,880.00	12,350.00	12,590.00	12,020.38	46,562
2023-02-15	12,850.00	12,850.00	12,200.00	12,330.00	11,772.15	36,020
2023-02-14	12,700.00	12,900.00	12,620.00	12,770.00	12,192.24	34,636
2023-02-13	12,420.00	12,780.00	12,300.00	12,680.00	12,106.31	30,659
2023-02-10	12,440.00	12,530.00	12,320.00	12,420.00	11,858.07	21,664
2023-02-09	12,500.00	12,760.00	12,430.00	12,530.00	11,963.10	18,676
2023-02-08	12,580.00	12,910.00	12,400.00	12,500.00	11,934.46	57,292
2023-02-07	12,420.00	12,660.00	12,330.00	12,510.00	11,944.00	33,943

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	300.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	300.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	100.0000 KRW
2019-12-27	300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.