Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11,300.00	11,450.00	11,150.00	11,300.00	10,495.84	19,703
2022-02-15	11,250.00	11,350.00	10,950.00	11,100.00	10,310.07	25,363
2022-02-14	11,300.00	11,300.00	11,100.00	11,250.00	10,449.40	17,345
2022-02-11	11,700.00	11,700.00	11,450.00	11,550.00	10,728.05	16,511
2022-02-10	11,850.00	11,850.00	11,650.00	11,750.00	10,913.82	17,373
2022-02-09	11,650.00	11,850.00	11,500.00	11,800.00	10,960.26	25,569
2022-02-08	11,600.00	11,700.00	11,400.00	11,500.00	10,681.61	14,148
2022-02-07	11,600.00	11,700.00	11,450.00	11,600.00	10,774.49	16,984
2022-02-04	11,300.00	11,600.00	11,300.00	11,600.00	10,774.49	15,823
2022-02-03	11,500.00	11,600.00	11,200.00	11,450.00	10,635.17	18,428
2022-01-28	10,750.00	11,200.00	10,750.00	11,200.00	10,402.96	33,365
2022-01-27	11,100.00	11,150.00	10,600.00	10,700.00	9,938.54	51,380
2022-01-26	11,200.00	11,450.00	11,000.00	11,150.00	10,356.51	25,257
2022-01-25	11,600.00	11,700.00	11,100.00	11,300.00	10,495.84	49,022
2022-01-24	11,800.00	11,800.00	11,450.00	11,600.00	10,774.49	27,300
2022-01-21	11,900.00	12,000.00	11,700.00	11,800.00	10,960.26	22,438
2022-01-20	11,700.00	12,050.00	11,700.00	12,050.00	11,192.47	33,567
2022-01-19	11,700.00	12,000.00	11,550.00	11,700.00	10,867.37	48,762
2022-01-18	12,200.00	12,250.00	11,900.00	11,900.00	11,053.14	46,357
2022-01-17	11,950.00	12,450.00	11,950.00	12,200.00	11,331.79	90,202
2022-01-14	11,900.00	12,050.00	11,750.00	12,000.00	11,146.03	40,208
2022-01-13	12,200.00	12,250.00	12,000.00	12,050.00	11,192.47	17,799
2022-01-12	12,000.00	12,350.00	11,900.00	12,200.00	11,331.79	66,977
2022-01-11	11,900.00	11,950.00	11,400.00	11,700.00	10,867.37	88,441
2022-01-10	12,200.00	12,200.00	11,850.00	11,950.00	11,099.58	31,643
2022-01-07	12,150.00	12,250.00	12,100.00	12,200.00	11,331.79	25,111
2022-01-06	12,250.00	12,400.00	12,000.00	12,150.00	11,285.35	64,051
2022-01-05	12,550.00	12,550.00	12,300.00	12,400.00	11,517.56	31,075
2022-01-04	12,450.00	12,600.00	12,350.00	12,550.00	11,656.88	33,661
2022-01-03	12,300.00	12,500.00	12,150.00	12,450.00	11,564.00	32,440
2021-12-30	12,400.00	12,400.00	12,200.00	12,250.00	11,378.23	27,853
2021-12-29	12,300.00	12,400.00	12,200.00	12,400.00	11,517.56	10,586
2021-12-28	12,350.00	12,450.00	12,300.00	12,400.00	11,424.68	23,686
2021-12-27	12,300.00	12,450.00	12,200.00	12,350.00	11,378.61	25,275
2021-12-24	12,200.00	12,300.00	12,150.00	12,250.00	11,286.47	37,339
2021-12-23	12,150.00	12,300.00	12,050.00	12,250.00	11,286.47	34,269
2021-12-22	12,200.00	12,200.00	12,000.00	12,150.00	11,194.34	14,381
2021-12-21	11,950.00	12,100.00	11,900.00	12,100.00	11,148.27	24,113
2021-12-20	12,150.00	12,200.00	11,900.00	12,050.00	11,102.21	41,177
2021-12-17	12,200.00	12,450.00	12,100.00	12,250.00	11,286.47	44,090
2021-12-16	12,300.00	12,400.00	12,150.00	12,250.00	11,286.47	30,593
2021-12-15	12,300.00	12,400.00	12,050.00	12,300.00	11,332.54	32,692
2021-12-14	12,250.00	12,350.00	12,100.00	12,350.00	11,378.61	26,297
2021-12-13	12,300.00	12,500.00	12,150.00	12,300.00	11,332.54	33,652
2021-12-10	12,350.00	12,400.00	12,150.00	12,400.00	11,424.68	28,612
2021-12-09	12,500.00	12,550.00	12,250.00	12,350.00	11,378.61	27,919
2021-12-08	12,450.00	12,600.00	12,250.00	12,400.00	11,424.68	30,037
2021-12-07	12,350.00	12,500.00	12,150.00	12,450.00	11,470.74	33,346
2021-12-06	12,250.00	12,350.00	12,000.00	12,300.00	11,332.54	25,898
2021-12-03	11,900.00	12,350.00	11,900.00	12,300.00	11,332.54	61,118
2021-12-02	11,600.00	11,900.00	11,450.00	11,850.00	10,917.94	29,003
2021-12-01	11,600.00	11,750.00	11,350.00	11,650.00	10,733.67	35,588
2021-11-30	11,900.00	12,000.00	11,250.00	11,650.00	10,733.67	87,152
2021-11-29	11,700.00	12,000.00	11,600.00	11,700.00	10,779.73	85,914
2021-11-26	12,450.00	12,600.00	12,100.00	12,100.00	11,148.27	67,243
2021-11-25	12,550.00	12,750.00	12,450.00	12,500.00	11,516.81	46,656
2021-11-24	12,550.00	12,600.00	12,450.00	12,550.00	11,562.88	29,586
2021-11-23	12,600.00	12,750.00	12,500.00	12,600.00	11,608.94	31,637
2021-11-22	12,550.00	12,850.00	12,400.00	12,750.00	11,747.15	60,909
2021-11-19	12,600.00	12,650.00	12,450.00	12,550.00	11,562.88	45,257

← NewerPage 20 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.