Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11,500.00	11,800.00	11,450.00	11,600.00	10,774.49	25,820
2022-05-13	11,250.00	11,550.00	11,250.00	11,500.00	10,681.61	21,503
2022-05-12	11,550.00	11,600.00	11,100.00	11,250.00	10,449.40	19,769
2022-05-11	11,550.00	11,700.00	11,450.00	11,600.00	10,774.49	14,022
2022-05-10	11,300.00	11,700.00	11,000.00	11,650.00	10,820.93	37,778
2022-05-09	11,800.00	11,850.00	11,450.00	11,500.00	10,681.61	34,726
2022-05-06	12,000.00	12,000.00	11,750.00	11,900.00	11,053.14	19,292
2022-05-04	12,350.00	12,350.00	11,950.00	12,050.00	11,192.47	49,506
2022-05-03	12,300.00	12,500.00	12,100.00	12,150.00	11,285.35	57,395
2022-05-02	12,050.00	12,350.00	12,050.00	12,250.00	11,378.23	14,289
2022-04-29	12,200.00	12,300.00	12,150.00	12,250.00	11,378.23	10,397
2022-04-28	12,050.00	12,200.00	11,950.00	12,200.00	11,331.79	17,824
2022-04-27	12,100.00	12,150.00	11,900.00	12,050.00	11,192.47	28,779
2022-04-26	12,350.00	12,500.00	12,250.00	12,250.00	11,378.23	45,887
2022-04-25	12,650.00	12,650.00	12,200.00	12,350.00	11,471.12	20,268
2022-04-22	12,400.00	12,750.00	12,350.00	12,700.00	11,796.21	27,949
2022-04-21	12,500.00	12,600.00	12,450.00	12,500.00	11,610.44	14,995
2022-04-20	12,550.00	12,550.00	12,400.00	12,500.00	11,610.44	15,599
2022-04-19	12,550.00	12,550.00	12,400.00	12,500.00	11,610.44	17,291
2022-04-18	12,600.00	12,600.00	12,250.00	12,450.00	11,564.00	14,120
2022-04-15	12,350.00	12,600.00	12,250.00	12,600.00	11,703.33	17,743
2022-04-14	12,600.00	12,650.00	12,400.00	12,500.00	11,610.44	14,765
2022-04-13	12,600.00	12,650.00	12,500.00	12,550.00	11,656.88	33,882
2022-04-12	12,300.00	12,450.00	12,200.00	12,450.00	11,564.00	26,546
2022-04-11	12,400.00	12,650.00	12,250.00	12,350.00	11,471.12	26,640
2022-04-08	12,150.00	12,450.00	12,150.00	12,350.00	11,471.12	30,849
2022-04-07	12,400.00	12,450.00	12,050.00	12,150.00	11,285.35	63,137
2022-04-06	12,850.00	12,850.00	12,450.00	12,550.00	11,656.88	39,739
2022-04-05	12,750.00	12,950.00	12,650.00	12,850.00	11,935.54	43,945
2022-04-04	12,500.00	12,700.00	12,450.00	12,700.00	11,796.21	36,653
2022-04-01	12,550.00	12,550.00	12,350.00	12,500.00	11,610.44	18,766
2022-03-31	12,650.00	12,650.00	12,400.00	12,550.00	11,656.88	17,762
2022-03-30	12,800.00	12,800.00	12,500.00	12,650.00	11,749.77	32,208
2022-03-29	12,400.00	12,800.00	12,300.00	12,750.00	11,842.65	89,385
2022-03-28	12,500.00	12,500.00	12,300.00	12,350.00	11,471.12	19,538
2022-03-25	12,550.00	12,600.00	12,400.00	12,500.00	11,610.44	21,475
2022-03-24	12,400.00	12,600.00	12,300.00	12,550.00	11,656.88	24,965
2022-03-23	12,300.00	12,550.00	12,150.00	12,550.00	11,656.88	63,746
2022-03-22	12,050.00	12,250.00	12,000.00	12,250.00	11,378.23	23,133
2022-03-21	12,250.00	12,300.00	12,100.00	12,100.00	11,238.91	27,672
2022-03-18	12,200.00	12,350.00	11,950.00	12,250.00	11,378.23	62,060
2022-03-17	12,150.00	12,300.00	12,000.00	12,200.00	11,331.79	72,298
2022-03-16	11,800.00	12,250.00	11,700.00	12,150.00	11,285.35	70,730
2022-03-15	11,550.00	11,850.00	11,500.00	11,750.00	10,913.82	31,944
2022-03-14	11,750.00	11,750.00	11,400.00	11,550.00	10,728.05	29,811
2022-03-11	11,550.00	11,700.00	11,400.00	11,700.00	10,867.37	18,274
2022-03-10	11,650.00	11,700.00	11,450.00	11,550.00	10,728.05	34,627
2022-03-08	11,450.00	11,600.00	11,250.00	11,500.00	10,681.61	25,178
2022-03-07	11,650.00	11,750.00	11,450.00	11,550.00	10,728.05	22,743
2022-03-04	11,950.00	11,950.00	11,700.00	11,900.00	11,053.14	21,415
2022-03-03	11,700.00	12,100.00	11,650.00	11,950.00	11,099.58	46,320
2022-03-02	11,550.00	11,650.00	11,350.00	11,650.00	10,820.93	22,747
2022-02-28	11,450.00	11,550.00	11,350.00	11,450.00	10,635.17	16,680
2022-02-25	11,350.00	11,450.00	11,200.00	11,450.00	10,635.17	20,937
2022-02-24	11,300.00	11,500.00	11,050.00	11,150.00	10,356.51	32,980
2022-02-23	11,400.00	11,500.00	11,300.00	11,500.00	10,681.61	18,927
2022-02-22	11,400.00	11,600.00	11,300.00	11,350.00	10,542.28	30,616
2022-02-21	11,750.00	11,800.00	11,400.00	11,650.00	10,820.93	23,940
2022-02-18	11,500.00	11,850.00	11,350.00	11,800.00	10,960.26	26,766
2022-02-17	11,300.00	11,850.00	11,300.00	11,550.00	10,728.05	72,446

← NewerPage 19 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.