Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6,200.00	6,210.00	5,930.00	5,930.00	5,930.00	6,748
2026-07-15	6,020.00	6,210.00	5,950.00	6,150.00	6,150.00	5,276
2026-07-14	6,000.00	6,000.00	5,850.00	5,980.00	5,980.00	50,050
2026-07-13	6,130.00	6,230.00	5,920.00	6,040.00	6,040.00	9,568
2026-07-10	5,870.00	6,260.00	5,870.00	6,230.00	6,230.00	18,879
2026-07-09	6,040.00	6,040.00	5,780.00	5,930.00	5,930.00	14,402
2026-07-08	6,060.00	6,060.00	5,740.00	5,820.00	5,820.00	13,576
2026-07-07	6,140.00	6,150.00	5,760.00	5,970.00	5,970.00	25,944
2026-07-06	6,180.00	6,180.00	5,930.00	6,170.00	6,170.00	6,910
2026-07-03	6,040.00	6,180.00	5,890.00	6,180.00	6,180.00	11,694
2026-07-02	6,240.00	6,270.00	6,040.00	6,100.00	6,100.00	9,778
2026-07-01	6,020.00	6,440.00	5,820.00	6,270.00	6,270.00	63,591
2026-06-30	6,000.00	6,080.00	5,850.00	6,060.00	6,060.00	14,797
2026-06-29	5,500.00	5,960.00	5,500.00	5,940.00	5,940.00	6,833
2026-06-26	5,750.00	5,760.00	5,350.00	5,500.00	5,500.00	33,703
2026-06-25	5,790.00	5,940.00	5,740.00	5,770.00	5,770.00	12,057
2026-06-24	5,990.00	5,990.00	5,680.00	5,780.00	5,780.00	23,152
2026-06-23	6,130.00	6,130.00	5,650.00	5,700.00	5,700.00	30,534
2026-06-22	6,300.00	6,380.00	6,040.00	6,180.00	6,180.00	16,398
2026-06-19	6,600.00	6,610.00	6,300.00	6,380.00	6,380.00	19,791
2026-06-18	6,790.00	6,790.00	6,460.00	6,600.00	6,600.00	22,902
2026-06-17	6,900.00	6,900.00	6,700.00	6,710.00	6,710.00	12,370
2026-06-16	6,810.00	6,970.00	6,730.00	6,800.00	6,800.00	32,597
2026-06-15	6,900.00	7,190.00	6,660.00	6,800.00	6,800.00	40,081
2026-06-12	6,860.00	7,060.00	6,730.00	6,900.00	6,900.00	19,098
2026-06-11	7,000.00	7,000.00	6,700.00	6,860.00	6,860.00	29,032
2026-06-10	6,660.00	7,080.00	6,650.00	6,990.00	6,990.00	101,907
2026-06-09	6,360.00	6,800.00	6,360.00	6,660.00	6,660.00	47,275
2026-06-08	6,450.00	6,670.00	6,110.00	6,280.00	6,280.00	34,496
2026-06-05	6,400.00	6,690.00	6,150.00	6,600.00	6,600.00	44,720
2026-06-04	6,540.00	6,690.00	6,390.00	6,400.00	6,400.00	12,760
2026-06-02	6,420.00	6,590.00	6,000.00	6,590.00	6,590.00	30,355
2026-06-01	6,640.00	6,820.00	6,320.00	6,420.00	6,420.00	41,496
2026-05-29	6,890.00	6,910.00	6,530.00	6,860.00	6,860.00	17,595
2026-05-28	7,020.00	7,050.00	6,490.00	6,890.00	6,890.00	63,822
2026-05-27	7,040.00	7,090.00	6,760.00	6,960.00	6,960.00	56,727
2026-05-26	6,890.00	7,050.00	6,740.00	6,970.00	6,970.00	114,605
2026-05-22	6,680.00	6,810.00	6,460.00	6,700.00	6,700.00	47,951
2026-05-21	6,750.00	6,830.00	6,110.00	6,640.00	6,640.00	71,022
2026-05-20	6,640.00	6,690.00	6,440.00	6,650.00	6,650.00	29,155
2026-05-19	6,640.00	6,730.00	6,420.00	6,640.00	6,640.00	62,951
2026-05-18	6,660.00	6,780.00	6,300.00	6,640.00	6,640.00	49,542
2026-05-15	6,780.00	6,850.00	6,410.00	6,630.00	6,630.00	46,391
2026-05-14	6,660.00	6,860.00	6,450.00	6,780.00	6,780.00	74,935
2026-05-13	6,160.00	6,770.00	6,160.00	6,660.00	6,660.00	195,500
2026-05-12	6,000.00	7,000.00	5,740.00	6,320.00	6,320.00	606,437
2026-05-11	6,080.00	6,090.00	5,900.00	6,000.00	6,000.00	12,282
2026-05-08	5,990.00	6,080.00	5,900.00	6,080.00	6,080.00	8,889
2026-05-07	6,150.00	6,150.00	5,940.00	5,990.00	5,990.00	18,120
2026-05-06	6,160.00	6,160.00	5,990.00	6,150.00	6,150.00	33,261
2026-05-04	6,210.00	6,280.00	6,130.00	6,170.00	6,170.00	13,075
2026-04-30	6,180.00	6,210.00	6,140.00	6,190.00	6,190.00	6,812
2026-04-29	6,160.00	6,290.00	6,080.00	6,200.00	6,200.00	14,441
2026-04-28	6,130.00	6,250.00	6,130.00	6,160.00	6,160.00	6,032
2026-04-27	6,220.00	6,270.00	6,150.00	6,180.00	6,180.00	15,882
2026-04-24	6,190.00	6,330.00	6,140.00	6,180.00	6,180.00	16,282
2026-04-23	6,140.00	6,260.00	6,060.00	6,200.00	6,200.00	4,945
2026-04-22	6,190.00	6,190.00	6,090.00	6,110.00	6,110.00	9,153
2026-04-21	6,230.00	6,230.00	6,090.00	6,190.00	6,190.00	11,641
2026-04-20	6,240.00	6,240.00	6,110.00	6,220.00	6,220.00	10,578

← NewerPage 2 of 5 · 243 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.