Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12,500.00	12,610.00	12,350.00	12,420.00	11,858.07	13,663
2023-02-03	12,350.00	12,700.00	12,230.00	12,560.00	11,991.74	38,170
2023-02-02	12,180.00	12,440.00	12,070.00	12,350.00	11,791.24	24,455
2023-02-01	12,320.00	12,370.00	12,020.00	12,130.00	11,581.20	32,380
2023-01-31	12,230.00	12,460.00	12,190.00	12,320.00	11,762.60	22,277
2023-01-30	12,600.00	12,710.00	11,800.00	12,400.00	11,838.98	34,908
2023-01-27	12,610.00	12,740.00	12,490.00	12,620.00	12,049.03	23,052
2023-01-26	12,430.00	12,800.00	12,400.00	12,680.00	12,106.31	40,948
2023-01-25	12,820.00	12,870.00	12,350.00	12,420.00	11,858.07	127,767
2023-01-20	12,150.00	12,850.00	12,150.00	12,700.00	12,125.41	134,896
2023-01-19	11,500.00	12,350.00	11,450.00	12,200.00	11,648.03	102,267
2023-01-18	11,600.00	11,650.00	11,450.00	11,600.00	11,075.17	42,429
2023-01-17	11,850.00	11,850.00	11,550.00	11,700.00	11,170.65	22,458
2023-01-16	11,950.00	11,950.00	11,700.00	11,750.00	11,218.39	30,832
2023-01-13	11,650.00	11,900.00	11,600.00	11,750.00	11,218.39	35,128
2023-01-12	11,600.00	11,900.00	11,500.00	11,700.00	11,170.65	55,917
2023-01-11	11,300.00	11,650.00	11,250.00	11,500.00	10,979.70	31,507
2023-01-10	11,400.00	11,500.00	11,250.00	11,300.00	10,788.75	25,486
2023-01-09	11,400.00	11,600.00	11,400.00	11,450.00	10,931.96	19,882
2023-01-06	11,250.00	11,550.00	11,200.00	11,400.00	10,884.22	30,620
2023-01-05	11,700.00	11,700.00	11,300.00	11,350.00	10,836.49	34,407
2023-01-04	11,150.00	11,650.00	11,100.00	11,550.00	11,027.44	45,181
2023-01-03	11,000.00	11,350.00	10,900.00	11,200.00	10,693.27	40,599
2023-01-02	11,150.00	11,150.00	10,800.00	10,950.00	10,454.58	25,515
2022-12-29	11,050.00	11,200.00	10,850.00	11,000.00	10,502.32	25,138
2022-12-28	11,050.00	11,250.00	10,900.00	11,050.00	10,550.06	33,668
2022-12-27	11,100.00	11,100.00	10,900.00	11,050.00	10,263.63	18,066
2022-12-26	10,600.00	11,000.00	10,600.00	10,950.00	10,170.75	21,506
2022-12-23	10,800.00	10,850.00	10,600.00	10,600.00	9,845.66	30,241
2022-12-22	10,800.00	11,000.00	10,800.00	10,900.00	10,124.31	22,962
2022-12-21	10,750.00	10,900.00	10,600.00	10,750.00	9,984.98	20,263
2022-12-20	10,950.00	11,100.00	10,600.00	10,700.00	9,938.54	44,631
2022-12-19	10,650.00	11,150.00	10,650.00	11,100.00	10,310.07	45,511
2022-12-16	10,750.00	10,900.00	10,550.00	10,700.00	9,938.54	38,164
2022-12-15	11,050.00	11,150.00	10,850.00	10,950.00	10,170.75	34,148
2022-12-14	11,350.00	11,400.00	11,050.00	11,100.00	10,310.07	46,100
2022-12-13	11,050.00	11,300.00	11,000.00	11,300.00	10,495.84	53,769
2022-12-12	10,900.00	11,100.00	10,750.00	11,000.00	10,217.19	46,481
2022-12-09	11,000.00	11,100.00	10,850.00	10,850.00	10,077.86	41,311
2022-12-08	11,000.00	11,050.00	10,750.00	10,950.00	10,170.75	57,418
2022-12-07	11,100.00	11,150.00	10,900.00	11,000.00	10,217.19	57,429
2022-12-06	11,000.00	11,350.00	10,950.00	11,050.00	10,263.63	99,838
2022-12-05	11,350.00	11,550.00	11,050.00	11,050.00	10,263.63	129,967
2022-12-02	11,900.00	13,050.00	11,200.00	11,350.00	10,542.28	1,161,659
2022-12-01	11,000.00	11,100.00	10,900.00	10,950.00	10,170.75	43,067
2022-11-30	10,600.00	11,500.00	10,550.00	10,850.00	10,077.86	300,678
2022-11-29	10,600.00	10,650.00	10,500.00	10,550.00	9,799.21	15,206
2022-11-28	10,650.00	10,700.00	10,500.00	10,600.00	9,845.66	25,663
2022-11-25	10,700.00	10,850.00	10,600.00	10,650.00	9,892.10	8,984
2022-11-24	10,700.00	10,750.00	10,450.00	10,700.00	9,938.54	19,980
2022-11-23	10,800.00	10,800.00	10,550.00	10,650.00	9,892.10	20,753
2022-11-22	10,550.00	10,850.00	10,450.00	10,700.00	9,938.54	19,364
2022-11-21	10,800.00	10,850.00	10,550.00	10,550.00	9,799.21	14,841
2022-11-18	10,550.00	10,900.00	10,350.00	10,800.00	10,031.42	64,527
2022-11-17	10,850.00	10,850.00	10,450.00	10,500.00	9,752.77	19,825
2022-11-16	10,600.00	11,050.00	10,400.00	10,750.00	9,984.98	111,322
2022-11-15	10,450.00	10,700.00	10,350.00	10,650.00	9,892.10	21,915
2022-11-14	10,500.00	10,650.00	10,300.00	10,450.00	9,706.33	15,120
2022-11-11	10,750.00	10,800.00	10,400.00	10,650.00	9,892.10	56,369
2022-11-10	10,150.00	10,500.00	10,150.00	10,400.00	9,659.89	31,995

← NewerPage 16 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.