Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4,905.00 | 4,975.00 | 4,890.00 | 4,945.00 | 4,945.00 | 29,365 |
| 2026-01-16 | 4,965.00 | 4,965.00 | 4,890.00 | 4,905.00 | 4,905.00 | 18,039 |
| 2026-01-15 | 4,895.00 | 4,965.00 | 4,845.00 | 4,965.00 | 4,965.00 | 21,906 |
| 2026-01-14 | 4,895.00 | 4,940.00 | 4,835.00 | 4,895.00 | 4,895.00 | 9,121 |
| 2026-01-13 | 4,935.00 | 4,935.00 | 4,840.00 | 4,895.00 | 4,895.00 | 25,236 |
| 2026-01-12 | 4,945.00 | 4,960.00 | 4,860.00 | 4,935.00 | 4,935.00 | 25,611 |
| 2026-01-09 | 5,000.00 | 5,000.00 | 4,860.00 | 4,965.00 | 4,965.00 | 54,932 |
| 2026-01-08 | 5,090.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 73,004 |
| 2026-01-07 | 5,240.00 | 5,240.00 | 5,030.00 | 5,090.00 | 5,090.00 | 19,924 |
| 2026-01-06 | 5,240.00 | 5,270.00 | 5,130.00 | 5,140.00 | 5,140.00 | 12,183 |
| 2026-01-05 | 5,160.00 | 5,280.00 | 5,120.00 | 5,200.00 | 5,200.00 | 27,204 |
| 2026-01-02 | 5,200.00 | 5,260.00 | 5,050.00 | 5,160.00 | 5,160.00 | 55,728 |
| 2025-12-30 | 5,290.00 | 5,290.00 | 5,070.00 | 5,200.00 | 5,200.00 | 43,775 |
| 2025-12-29 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | 13,164 |
| 2025-12-26 | 5,200.00 | 5,330.00 | 5,180.00 | 5,260.00 | 5,160.00 | 34,263 |
| 2025-12-24 | 5,180.00 | 5,310.00 | 5,160.00 | 5,250.00 | 5,150.19 | 23,660 |
| 2025-12-23 | 5,250.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,061.90 | 18,430 |
| 2025-12-22 | 5,130.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,150.19 | 20,051 |
| 2025-12-19 | 5,110.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,052.09 | 17,647 |
| 2025-12-18 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 4,973.61 | 64,742 |
| 2025-12-17 | 5,090.00 | 6,000.00 | 5,050.00 | 5,230.00 | 5,130.57 | 1,462,985 |
| 2025-12-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,944.18 | 41,319 |
| 2025-12-15 | 5,170.00 | 5,190.00 | 5,080.00 | 5,110.00 | 5,012.85 | 38,587 |
| 2025-12-12 | 5,250.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,032.47 | 38,973 |
| 2025-12-11 | 5,270.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,091.33 | 25,191 |
| 2025-12-10 | 5,300.00 | 5,310.00 | 5,210.00 | 5,210.00 | 5,110.95 | 21,686 |
| 2025-12-09 | 5,290.00 | 5,960.00 | 5,210.00 | 5,290.00 | 5,189.43 | 198,746 |
| 2025-12-08 | 5,280.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,150.19 | 1,802 |
| 2025-12-05 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,150.19 | 11,863 |
| 2025-12-04 | 5,430.00 | 5,430.00 | 5,210.00 | 5,390.00 | 5,287.53 | 7,958 |
| 2025-12-03 | 5,320.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,336.58 | 18,189 |
| 2025-12-02 | 5,180.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,179.62 | 3,800 |
| 2025-12-01 | 5,360.00 | 5,360.00 | 5,140.00 | 5,180.00 | 5,081.52 | 25,653 |
| 2025-11-28 | 5,280.00 | 5,340.00 | 5,110.00 | 5,300.00 | 5,199.24 | 25,335 |
| 2025-11-27 | 5,330.00 | 5,370.00 | 5,120.00 | 5,220.00 | 5,120.76 | 40,676 |
| 2025-11-26 | 5,350.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,228.67 | 7,781 |
| 2025-11-25 | 5,440.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,258.10 | 3,294 |
| 2025-11-24 | 5,460.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,356.20 | 3,450 |
| 2025-11-21 | 5,350.00 | 5,590.00 | 5,350.00 | 5,480.00 | 5,375.82 | 7,318 |
| 2025-11-20 | 5,320.00 | 5,460.00 | 5,300.00 | 5,410.00 | 5,307.15 | 13,005 |
| 2025-11-19 | 5,420.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,228.67 | 5,958 |
| 2025-11-18 | 5,440.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,238.48 | 7,265 |
| 2025-11-17 | 5,450.00 | 5,450.00 | 5,310.00 | 5,390.00 | 5,287.53 | 9,889 |
| 2025-11-14 | 5,360.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,297.34 | 6,914 |
| 2025-11-13 | 5,390.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,258.10 | 10,417 |
| 2025-11-12 | 5,350.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,209.05 | 14,576 |
| 2025-11-11 | 5,400.00 | 5,440.00 | 5,290.00 | 5,300.00 | 5,199.24 | 18,691 |
| 2025-11-10 | 5,330.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,267.91 | 12,104 |
| 2025-11-07 | 5,270.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,228.67 | 3,636 |
| 2025-11-06 | 5,450.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,169.81 | 4,379 |
| 2025-11-05 | 5,380.00 | 5,380.00 | 5,240.00 | 5,330.00 | 5,228.67 | 15,696 |
| 2025-11-04 | 5,380.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,297.34 | 11,133 |
| 2025-11-03 | 5,440.00 | 5,470.00 | 5,390.00 | 5,410.00 | 5,307.15 | 14,407 |
| 2025-10-31 | 5,520.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,385.63 | 5,042 |
| 2025-10-30 | 5,620.00 | 5,650.00 | 5,470.00 | 5,520.00 | 5,415.06 | 18,762 |
| 2025-10-29 | 5,640.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,513.16 | 10,088 |
| 2025-10-28 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,473.92 | 7,216 |
| 2025-10-27 | 5,570.00 | 5,720.00 | 5,550.00 | 5,610.00 | 5,503.35 | 7,555 |
| 2025-10-24 | 5,600.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,483.73 | 10,413 |
| 2025-10-23 | 5,660.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,522.97 | 6,972 |
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.