Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,710.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,493.54 | 9,930 |
| 2025-10-21 | 5,660.00 | 5,710.00 | 5,580.00 | 5,710.00 | 5,601.44 | 11,320 |
| 2025-10-20 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,611.25 | 5,498 |
| 2025-10-17 | 5,680.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,660.30 | 12,683 |
| 2025-10-16 | 5,700.00 | 5,750.00 | 5,590.00 | 5,670.00 | 5,562.21 | 11,873 |
| 2025-10-15 | 5,610.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,532.78 | 6,991 |
| 2025-10-14 | 5,690.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,503.35 | 33,562 |
| 2025-10-13 | 5,850.00 | 5,850.00 | 5,620.00 | 5,690.00 | 5,581.83 | 24,447 |
| 2025-10-10 | 5,980.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,689.73 | 13,939 |
| 2025-10-02 | 5,970.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,728.97 | 21,049 |
| 2025-10-01 | 5,960.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,807.45 | 2,509 |
| 2025-09-30 | 5,980.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,768.21 | 3,337 |
| 2025-09-29 | 5,900.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,836.88 | 15,931 |
| 2025-09-26 | 6,040.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,758.40 | 4,305 |
| 2025-09-25 | 5,870.00 | 5,970.00 | 5,830.00 | 5,950.00 | 5,836.88 | 7,075 |
| 2025-09-24 | 6,070.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,758.40 | 12,071 |
| 2025-09-23 | 5,970.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,817.26 | 10,973 |
| 2025-09-22 | 5,950.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,856.50 | 12,137 |
| 2025-09-19 | 5,920.00 | 5,970.00 | 5,820.00 | 5,950.00 | 5,836.88 | 37,870 |
| 2025-09-18 | 5,990.00 | 5,990.00 | 5,820.00 | 5,860.00 | 5,748.59 | 20,179 |
| 2025-09-17 | 5,920.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,827.07 | 4,101 |
| 2025-09-16 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,787.83 | 17,083 |
| 2025-09-15 | 5,890.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,836.88 | 5,917 |
| 2025-09-12 | 5,950.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,817.26 | 23,993 |
| 2025-09-11 | 5,930.00 | 5,960.00 | 5,810.00 | 5,920.00 | 5,807.45 | 18,524 |
| 2025-09-10 | 6,030.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,817.26 | 25,661 |
| 2025-09-09 | 6,100.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,827.07 | 7,911 |
| 2025-09-08 | 5,990.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,876.12 | 4,682 |
| 2025-09-05 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,836.88 | 6,628 |
| 2025-09-04 | 6,090.00 | 6,090.00 | 5,860.00 | 6,000.00 | 5,885.93 | 8,772 |
| 2025-09-03 | 6,000.00 | 6,000.00 | 5,920.00 | 5,930.00 | 5,817.26 | 8,914 |
| 2025-09-02 | 6,130.00 | 6,130.00 | 5,910.00 | 6,010.00 | 5,895.74 | 3,417 |
| 2025-09-01 | 5,920.00 | 6,240.00 | 5,910.00 | 5,980.00 | 5,866.31 | 4,813 |
| 2025-08-29 | 6,100.00 | 6,170.00 | 5,910.00 | 5,930.00 | 5,817.26 | 13,251 |
| 2025-08-28 | 6,000.00 | 6,150.00 | 5,900.00 | 6,100.00 | 5,984.03 | 19,149 |
| 2025-08-27 | 5,980.00 | 6,320.00 | 5,900.00 | 5,920.00 | 5,807.45 | 20,079 |
| 2025-08-26 | 6,030.00 | 6,220.00 | 5,970.00 | 6,010.00 | 5,895.74 | 2,315 |
| 2025-08-25 | 6,190.00 | 6,190.00 | 5,950.00 | 6,030.00 | 5,915.36 | 11,040 |
| 2025-08-22 | 6,180.00 | 6,190.00 | 5,950.00 | 6,030.00 | 5,915.36 | 6,040 |
| 2025-08-21 | 6,020.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,915.36 | 4,916 |
| 2025-08-20 | 6,140.00 | 6,170.00 | 5,870.00 | 6,000.00 | 5,885.93 | 11,865 |
| 2025-08-19 | 6,370.00 | 6,370.00 | 6,040.00 | 6,050.00 | 5,934.98 | 16,206 |
| 2025-08-18 | 6,240.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,082.13 | 9,367 |
| 2025-08-14 | 6,350.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,121.37 | 10,062 |
| 2025-08-13 | 6,460.00 | 6,560.00 | 6,190.00 | 6,210.00 | 6,091.94 | 27,407 |
| 2025-08-12 | 6,560.00 | 6,560.00 | 6,390.00 | 6,410.00 | 6,288.14 | 7,654 |
| 2025-08-11 | 6,530.00 | 6,620.00 | 6,460.00 | 6,460.00 | 6,337.19 | 3,277 |
| 2025-08-08 | 6,570.00 | 6,640.00 | 6,460.00 | 6,530.00 | 6,405.86 | 6,430 |
| 2025-08-07 | 6,540.00 | 6,660.00 | 6,480.00 | 6,570.00 | 6,445.10 | 8,348 |
| 2025-08-06 | 6,530.00 | 6,620.00 | 6,450.00 | 6,570.00 | 6,445.10 | 2,877 |
| 2025-08-05 | 6,470.00 | 6,540.00 | 6,420.00 | 6,520.00 | 6,396.05 | 3,835 |
| 2025-08-04 | 6,320.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,347.00 | 9,106 |
| 2025-08-01 | 6,550.00 | 6,570.00 | 6,360.00 | 6,410.00 | 6,288.14 | 9,840 |
| 2025-07-31 | 6,600.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,396.05 | 4,574 |
| 2025-07-30 | 6,720.00 | 6,720.00 | 6,270.00 | 6,600.00 | 6,474.52 | 30,552 |
| 2025-07-29 | 6,640.00 | 6,730.00 | 6,590.00 | 6,650.00 | 6,523.57 | 10,506 |
| 2025-07-28 | 6,880.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,553.00 | 19,201 |
| 2025-07-25 | 6,560.00 | 7,420.00 | 6,510.00 | 6,810.00 | 6,680.53 | 273,567 |
| 2025-07-24 | 6,700.00 | 6,720.00 | 6,540.00 | 6,560.00 | 6,435.29 | 11,591 |
| 2025-07-23 | 6,720.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,572.62 | 5,888 |
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.