Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	10,000.00	10,450.00	9,970.00	10,200.00	9,474.12	69,111
2022-11-08	9,700.00	10,400.00	9,650.00	9,940.00	9,232.62	48,451
2022-11-07	9,620.00	9,700.00	9,570.00	9,640.00	8,953.97	7,429
2022-11-04	9,510.00	9,620.00	9,470.00	9,620.00	8,935.40	6,068
2022-11-03	9,550.00	9,610.00	9,400.00	9,610.00	8,926.11	7,396
2022-11-02	9,620.00	9,620.00	9,500.00	9,620.00	8,935.40	11,549
2022-11-01	9,550.00	9,650.00	9,550.00	9,620.00	8,935.40	11,168
2022-10-31	9,600.00	9,620.00	9,560.00	9,600.00	8,916.82	4,399
2022-10-28	9,610.00	9,610.00	9,510.00	9,600.00	8,916.82	3,783
2022-10-27	9,350.00	9,620.00	9,350.00	9,610.00	8,926.11	11,376
2022-10-26	9,570.00	9,600.00	9,370.00	9,440.00	8,768.21	9,028
2022-10-25	9,590.00	9,590.00	9,450.00	9,570.00	8,888.96	5,088
2022-10-24	9,630.00	9,650.00	9,540.00	9,590.00	8,907.53	14,275
2022-10-21	9,490.00	9,620.00	9,360.00	9,590.00	8,907.53	5,882
2022-10-20	9,770.00	9,770.00	9,400.00	9,520.00	8,842.51	6,508
2022-10-19	9,680.00	9,760.00	9,550.00	9,570.00	8,888.96	3,198
2022-10-18	9,450.00	9,680.00	9,450.00	9,680.00	8,991.13	8,995
2022-10-17	9,310.00	9,450.00	9,260.00	9,440.00	8,768.21	4,362
2022-10-14	9,300.00	9,580.00	9,300.00	9,470.00	8,796.07	11,666
2022-10-13	9,500.00	9,560.00	9,190.00	9,250.00	8,591.73	10,512
2022-10-12	9,670.00	9,670.00	9,500.00	9,560.00	8,879.67	3,873
2022-10-11	9,820.00	9,850.00	9,620.00	9,760.00	9,065.43	12,316
2022-10-07	9,980.00	9,990.00	9,860.00	9,920.00	9,214.05	1,996
2022-10-06	9,850.00	9,980.00	9,800.00	9,930.00	9,223.34	10,551
2022-10-05	10,000.00	10,000.00	9,820.00	9,850.00	9,149.03	4,433
2022-10-04	9,790.00	9,880.00	9,790.00	9,860.00	9,158.32	6,614
2022-09-30	9,280.00	10,000.00	9,280.00	9,810.00	9,111.88	14,167
2022-09-29	9,380.00	9,610.00	9,380.00	9,550.00	8,870.38	12,405
2022-09-28	9,430.00	9,650.00	9,310.00	9,380.00	8,712.48	11,072
2022-09-27	9,350.00	9,650.00	9,250.00	9,620.00	8,935.40	13,130
2022-09-26	9,910.00	9,910.00	9,400.00	9,600.00	8,916.82	11,444
2022-09-23	9,820.00	9,960.00	9,730.00	9,960.00	9,251.20	8,363
2022-09-22	9,810.00	10,000.00	9,640.00	9,940.00	9,232.62	7,620
2022-09-21	10,050.00	10,050.00	9,810.00	9,820.00	9,121.16	4,133
2022-09-20	9,800.00	9,910.00	9,800.00	9,900.00	9,195.47	3,463
2022-09-19	9,890.00	9,890.00	9,790.00	9,800.00	9,102.59	5,770
2022-09-16	9,880.00	10,000.00	9,870.00	9,950.00	9,241.91	3,335
2022-09-15	9,980.00	10,050.00	9,880.00	9,970.00	9,260.49	12,582
2022-09-14	9,800.00	9,980.00	9,800.00	9,940.00	9,232.62	7,317
2022-09-13	10,050.00	10,150.00	9,950.00	10,050.00	9,334.80	6,393
2022-09-08	9,910.00	9,990.00	9,850.00	9,890.00	9,186.18	5,874
2022-09-07	10,000.00	10,000.00	9,820.00	9,910.00	9,204.76	6,550
2022-09-06	9,990.00	10,050.00	9,900.00	10,050.00	9,334.80	12,634
2022-09-05	9,860.00	9,910.00	9,810.00	9,910.00	9,204.76	5,710
2022-09-02	9,810.00	9,980.00	9,810.00	9,860.00	9,158.32	3,897
2022-09-01	10,050.00	10,050.00	9,840.00	9,890.00	9,186.18	11,541
2022-08-31	9,910.00	10,100.00	9,870.00	10,100.00	9,381.24	7,212
2022-08-30	9,900.00	10,000.00	9,790.00	9,910.00	9,204.76	28,920
2022-08-29	9,830.00	9,930.00	9,790.00	9,900.00	9,195.47	12,783
2022-08-26	10,150.00	10,300.00	10,000.00	10,150.00	9,427.68	9,686
2022-08-25	10,000.00	10,200.00	9,920.00	10,100.00	9,381.24	11,946
2022-08-24	9,980.00	10,050.00	9,890.00	10,050.00	9,334.80	7,523
2022-08-23	9,930.00	10,300.00	9,910.00	9,930.00	9,223.34	20,118
2022-08-22	10,150.00	10,250.00	10,000.00	10,050.00	9,334.80	12,652
2022-08-19	10,600.00	10,600.00	10,200.00	10,200.00	9,474.12	39,043
2022-08-18	10,700.00	10,700.00	10,450.00	10,600.00	9,845.66	10,053
2022-08-17	10,800.00	10,800.00	10,550.00	10,750.00	9,984.98	19,586
2022-08-16	10,700.00	10,900.00	10,600.00	10,800.00	10,031.42	24,226
2022-08-12	10,650.00	10,800.00	10,550.00	10,700.00	9,938.54	14,105
2022-08-11	10,750.00	10,900.00	10,600.00	10,700.00	9,938.54	15,906

← NewerPage 17 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.