Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10,800.00	10,900.00	10,650.00	10,700.00	9,938.54	26,544
2022-08-09	10,850.00	11,050.00	10,800.00	10,800.00	10,031.42	37,193
2022-08-08	10,500.00	10,850.00	10,400.00	10,650.00	9,892.10	35,640
2022-08-05	10,450.00	10,850.00	10,450.00	10,600.00	9,845.66	17,093
2022-08-04	10,350.00	10,550.00	10,350.00	10,450.00	9,706.33	21,523
2022-08-03	10,250.00	10,400.00	10,200.00	10,350.00	9,613.45	18,015
2022-08-02	10,400.00	10,500.00	10,100.00	10,350.00	9,613.45	28,063
2022-08-01	10,550.00	10,550.00	10,350.00	10,450.00	9,706.33	14,030
2022-07-29	10,500.00	10,550.00	10,400.00	10,550.00	9,799.21	15,640
2022-07-28	10,750.00	10,800.00	10,400.00	10,450.00	9,706.33	27,472
2022-07-27	10,400.00	10,700.00	10,250.00	10,700.00	9,938.54	28,028
2022-07-26	10,400.00	10,600.00	10,300.00	10,400.00	9,659.89	13,297
2022-07-25	10,200.00	10,400.00	10,150.00	10,300.00	9,567.00	17,286
2022-07-22	10,300.00	10,300.00	10,100.00	10,250.00	9,520.56	15,076
2022-07-21	10,200.00	10,350.00	10,150.00	10,300.00	9,567.00	14,790
2022-07-20	10,400.00	10,450.00	10,100.00	10,200.00	9,474.12	34,322
2022-07-19	10,200.00	10,300.00	10,050.00	10,300.00	9,567.00	29,758
2022-07-18	9,760.00	11,200.00	9,750.00	10,250.00	9,520.56	505,848
2022-07-15	9,800.00	9,820.00	9,660.00	9,780.00	9,084.01	7,174
2022-07-14	9,520.00	9,840.00	9,520.00	9,840.00	9,139.74	20,019
2022-07-13	9,410.00	9,580.00	9,320.00	9,580.00	8,898.24	12,019
2022-07-12	9,450.00	9,450.00	9,220.00	9,420.00	8,749.63	13,922
2022-07-11	9,520.00	9,520.00	9,430.00	9,440.00	8,768.21	5,732
2022-07-08	9,490.00	9,720.00	9,390.00	9,500.00	8,823.94	13,753
2022-07-07	9,250.00	9,430.00	9,220.00	9,420.00	8,749.63	16,037
2022-07-06	9,210.00	9,410.00	9,140.00	9,200.00	8,545.29	21,929
2022-07-05	8,900.00	9,220.00	8,880.00	9,190.00	8,536.00	18,985
2022-07-04	9,190.00	9,190.00	8,760.00	8,880.00	8,248.06	14,034
2022-07-01	9,230.00	9,410.00	8,980.00	9,090.00	8,443.11	56,433
2022-06-30	9,570.00	9,570.00	9,270.00	9,270.00	8,610.30	15,633
2022-06-29	9,560.00	9,650.00	9,490.00	9,570.00	8,888.96	9,102
2022-06-28	9,540.00	9,710.00	9,510.00	9,660.00	8,972.55	15,289
2022-06-27	9,300.00	9,600.00	9,300.00	9,560.00	8,879.67	33,865
2022-06-24	9,140.00	9,370.00	9,090.00	9,260.00	8,601.02	28,051
2022-06-23	9,260.00	9,520.00	8,960.00	9,000.00	8,359.52	71,187
2022-06-22	9,750.00	9,850.00	9,290.00	9,310.00	8,647.46	34,763
2022-06-21	9,590.00	9,740.00	9,530.00	9,710.00	9,018.99	12,739
2022-06-20	10,050.00	10,150.00	9,530.00	9,580.00	8,898.24	29,892
2022-06-17	9,720.00	10,050.00	9,600.00	10,000.00	9,288.35	54,049
2022-06-16	10,200.00	10,350.00	9,870.00	9,880.00	9,176.89	47,984
2022-06-15	10,550.00	10,600.00	10,000.00	10,100.00	9,381.24	43,950
2022-06-14	10,300.00	10,600.00	10,150.00	10,550.00	9,799.21	33,398
2022-06-13	10,900.00	10,950.00	10,550.00	10,550.00	9,799.21	36,176
2022-06-10	11,150.00	11,150.00	10,950.00	11,100.00	10,310.07	18,154
2022-06-09	11,200.00	11,250.00	11,050.00	11,150.00	10,356.51	17,969
2022-06-08	11,200.00	11,300.00	11,050.00	11,250.00	10,449.40	10,002
2022-06-07	11,500.00	11,500.00	11,150.00	11,200.00	10,402.96	20,479
2022-06-03	11,650.00	11,650.00	11,400.00	11,500.00	10,681.61	10,220
2022-06-02	11,550.00	11,600.00	11,300.00	11,550.00	10,728.05	13,053
2022-05-31	11,550.00	11,600.00	11,400.00	11,550.00	10,728.05	13,523
2022-05-30	11,400.00	11,550.00	11,350.00	11,450.00	10,635.17	9,681
2022-05-27	11,300.00	11,400.00	11,150.00	11,300.00	10,495.84	14,701
2022-05-26	11,250.00	11,400.00	11,200.00	11,250.00	10,449.40	6,736
2022-05-25	11,150.00	11,600.00	11,100.00	11,250.00	10,449.40	10,272
2022-05-24	11,500.00	11,600.00	11,050.00	11,050.00	10,263.63	19,458
2022-05-23	11,500.00	11,500.00	11,300.00	11,450.00	10,635.17	14,125
2022-05-20	11,400.00	11,500.00	11,350.00	11,400.00	10,588.72	14,872
2022-05-19	11,350.00	11,500.00	11,250.00	11,400.00	10,588.72	23,183
2022-05-18	11,700.00	11,800.00	11,500.00	11,650.00	10,820.93	15,529
2022-05-17	11,500.00	11,700.00	11,500.00	11,650.00	10,820.93	11,613

← NewerPage 18 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.