Rayence Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	12,550.00	12,750.00	12,400.00	12,700.00	11,701.08	43,537
2021-11-17	12,600.00	12,600.00	12,300.00	12,450.00	11,470.74	49,978
2021-11-16	12,750.00	12,800.00	12,500.00	12,600.00	11,608.94	35,439
2021-11-15	12,400.00	12,700.00	12,400.00	12,650.00	11,655.01	39,172
2021-11-12	12,350.00	12,600.00	12,300.00	12,400.00	11,424.68	57,291
2021-11-11	12,600.00	12,750.00	12,300.00	12,300.00	11,332.54	122,207
2021-11-10	13,350.00	13,350.00	12,550.00	12,750.00	11,747.15	149,891
2021-11-09	12,800.00	13,500.00	12,700.00	13,250.00	12,207.82	101,385
2021-11-08	12,700.00	12,850.00	12,550.00	12,850.00	11,839.28	42,514
2021-11-05	12,950.00	13,000.00	12,750.00	12,800.00	11,793.21	29,472
2021-11-04	13,300.00	13,350.00	12,800.00	12,950.00	11,931.42	59,392
2021-11-03	13,400.00	13,400.00	13,100.00	13,250.00	12,207.82	28,400
2021-11-02	13,000.00	13,450.00	13,000.00	13,300.00	12,253.89	48,063
2021-11-01	13,150.00	13,300.00	12,950.00	13,000.00	11,977.48	42,720
2021-10-29	13,300.00	13,350.00	13,000.00	13,150.00	12,115.68	28,070
2021-10-28	13,450.00	13,450.00	13,150.00	13,200.00	12,161.75	39,626
2021-10-27	13,550.00	13,550.00	13,250.00	13,400.00	12,346.02	26,130
2021-10-26	13,300.00	13,600.00	13,300.00	13,500.00	12,438.16	24,144
2021-10-25	13,400.00	13,550.00	13,250.00	13,400.00	12,346.02	23,332
2021-10-22	13,850.00	13,850.00	13,400.00	13,450.00	12,392.09	36,565
2021-10-21	13,600.00	13,900.00	13,550.00	13,750.00	12,668.49	37,863
2021-10-20	13,650.00	13,850.00	13,450.00	13,650.00	12,576.36	45,238
2021-10-19	13,400.00	13,650.00	13,200.00	13,650.00	12,576.36	44,044

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.