Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,220.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 6,720 |
| 2026-04-16 | 6,170.00 | 6,260.00 | 6,100.00 | 6,210.00 | 6,210.00 | 13,946 |
| 2026-04-15 | 6,140.00 | 6,170.00 | 6,060.00 | 6,170.00 | 6,170.00 | 11,759 |
| 2026-04-14 | 6,050.00 | 6,150.00 | 5,970.00 | 6,140.00 | 6,140.00 | 12,642 |
| 2026-04-13 | 6,000.00 | 6,110.00 | 5,910.00 | 6,000.00 | 6,000.00 | 8,764 |
| 2026-04-10 | 6,050.00 | 6,090.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,237 |
| 2026-04-09 | 6,080.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 11,472 |
| 2026-04-08 | 5,940.00 | 6,100.00 | 5,880.00 | 6,080.00 | 6,080.00 | 14,332 |
| 2026-04-07 | 6,000.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 22,781 |
| 2026-04-06 | 6,020.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 7,453 |
| 2026-04-03 | 6,050.00 | 6,070.00 | 6,000.00 | 6,020.00 | 6,020.00 | 7,142 |
| 2026-04-02 | 6,270.00 | 6,270.00 | 5,960.00 | 5,980.00 | 5,980.00 | 17,392 |
| 2026-04-01 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 13,756 |
| 2026-03-31 | 6,240.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | 26,992 |
| 2026-03-30 | 6,290.00 | 6,360.00 | 6,150.00 | 6,310.00 | 6,310.00 | 11,590 |
| 2026-03-27 | 6,280.00 | 6,340.00 | 6,160.00 | 6,340.00 | 6,340.00 | 16,925 |
| 2026-03-26 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,330.00 | 25,894 |
| 2026-03-25 | 6,340.00 | 6,440.00 | 6,230.00 | 6,430.00 | 6,430.00 | 33,830 |
| 2026-03-24 | 6,270.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 33,316 |
| 2026-03-23 | 6,300.00 | 6,300.00 | 5,960.00 | 6,220.00 | 6,220.00 | 19,918 |
| 2026-03-20 | 6,200.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | 40,964 |
| 2026-03-19 | 6,150.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 22,432 |
| 2026-03-18 | 6,180.00 | 6,270.00 | 6,070.00 | 6,200.00 | 6,200.00 | 16,474 |
| 2026-03-17 | 6,000.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 11,442 |
| 2026-03-16 | 6,200.00 | 6,260.00 | 5,670.00 | 6,050.00 | 6,050.00 | 41,668 |
| 2026-03-13 | 6,290.00 | 6,360.00 | 6,140.00 | 6,270.00 | 6,270.00 | 57,834 |
| 2026-03-12 | 6,390.00 | 6,480.00 | 6,290.00 | 6,370.00 | 6,370.00 | 35,504 |
| 2026-03-11 | 6,310.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,400.00 | 88,521 |
| 2026-03-10 | 6,110.00 | 6,360.00 | 5,930.00 | 6,300.00 | 6,300.00 | 130,425 |
| 2026-03-09 | 6,000.00 | 6,260.00 | 5,800.00 | 6,000.00 | 6,000.00 | 55,851 |
| 2026-03-06 | 6,210.00 | 6,320.00 | 5,990.00 | 6,270.00 | 6,270.00 | 103,027 |
| 2026-03-05 | 5,900.00 | 6,480.00 | 5,750.00 | 6,250.00 | 6,250.00 | 414,028 |
| 2026-03-04 | 5,880.00 | 5,930.00 | 5,350.00 | 5,680.00 | 5,680.00 | 126,292 |
| 2026-03-03 | 5,640.00 | 5,930.00 | 5,620.00 | 5,930.00 | 5,930.00 | 174,402 |
| 2026-02-27 | 5,410.00 | 6,180.00 | 5,320.00 | 5,830.00 | 5,830.00 | 1,411,112 |
| 2026-02-26 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | 27,310 |
| 2026-02-25 | 5,210.00 | 5,240.00 | 5,160.00 | 5,210.00 | 5,210.00 | 19,751 |
| 2026-02-24 | 5,210.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | 15,742 |
| 2026-02-23 | 5,230.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | 36,102 |
| 2026-02-20 | 5,170.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 28,152 |
| 2026-02-19 | 5,070.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,180.00 | 40,724 |
| 2026-02-13 | 5,060.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,080.00 | 11,285 |
| 2026-02-12 | 5,100.00 | 5,110.00 | 5,070.00 | 5,090.00 | 5,090.00 | 10,647 |
| 2026-02-11 | 5,100.00 | 5,100.00 | 4,995.00 | 5,070.00 | 5,070.00 | 14,409 |
| 2026-02-10 | 5,070.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | 11,087 |
| 2026-02-09 | 5,080.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 16,961 |
| 2026-02-06 | 5,050.00 | 5,090.00 | 4,860.00 | 5,090.00 | 5,090.00 | 16,382 |
| 2026-02-05 | 5,100.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 10,252 |
| 2026-02-04 | 5,020.00 | 5,070.00 | 4,995.00 | 5,070.00 | 5,070.00 | 13,282 |
| 2026-02-03 | 5,020.00 | 5,020.00 | 4,925.00 | 5,010.00 | 5,010.00 | 5,742 |
| 2026-02-02 | 5,120.00 | 5,120.00 | 4,900.00 | 4,990.00 | 4,990.00 | 19,535 |
| 2026-01-30 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 5,060.00 | 12,848 |
| 2026-01-29 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 25,174 |
| 2026-01-28 | 5,100.00 | 5,120.00 | 5,050.00 | 5,090.00 | 5,090.00 | 17,700 |
| 2026-01-27 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 11,419 |
| 2026-01-26 | 5,060.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 14,633 |
| 2026-01-23 | 5,060.00 | 5,060.00 | 4,835.00 | 5,050.00 | 5,050.00 | 27,433 |
| 2026-01-22 | 4,940.00 | 5,050.00 | 4,920.00 | 5,040.00 | 5,040.00 | 18,289 |
| 2026-01-21 | 5,020.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | 22,514 |
| 2026-01-20 | 4,970.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 24,954 |
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.