Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6,700.00	6,770.00	6,610.00	6,720.00	6,592.24	5,413
2025-07-21	6,780.00	6,780.00	6,650.00	6,700.00	6,572.62	8,898
2025-07-18	6,800.00	6,800.00	6,540.00	6,680.00	6,553.00	8,014
2025-07-17	6,610.00	6,760.00	6,560.00	6,660.00	6,533.38	15,679
2025-07-16	6,590.00	6,700.00	6,540.00	6,600.00	6,474.52	9,583
2025-07-15	6,500.00	7,140.00	6,450.00	6,600.00	6,474.52	181,101
2025-07-14	6,680.00	6,680.00	6,480.00	6,510.00	6,386.24	12,668
2025-07-11	6,470.00	6,560.00	6,450.00	6,500.00	6,376.43	12,816
2025-07-10	6,550.00	6,620.00	6,460.00	6,460.00	6,337.19	15,181
2025-07-09	6,580.00	6,710.00	6,500.00	6,550.00	6,425.48	17,809
2025-07-08	6,640.00	6,640.00	6,470.00	6,580.00	6,454.90	30,790
2025-07-07	6,700.00	6,750.00	6,570.00	6,640.00	6,513.76	14,428
2025-07-04	6,810.00	6,940.00	6,680.00	6,760.00	6,631.48	15,062
2025-07-03	6,860.00	6,860.00	6,750.00	6,810.00	6,680.53	15,532
2025-07-02	6,840.00	6,900.00	6,730.00	6,860.00	6,729.58	7,223
2025-07-01	6,920.00	7,040.00	6,790.00	6,830.00	6,700.15	24,045
2025-06-30	6,920.00	7,020.00	6,790.00	6,920.00	6,788.44	4,372
2025-06-27	6,900.00	6,900.00	6,760.00	6,880.00	6,749.20	3,276
2025-06-26	6,970.00	6,970.00	6,810.00	6,900.00	6,768.82	3,518
2025-06-25	6,980.00	6,980.00	6,820.00	6,880.00	6,749.20	9,226
2025-06-24	6,900.00	6,950.00	6,840.00	6,920.00	6,788.44	10,110
2025-06-23	6,930.00	6,930.00	6,820.00	6,900.00	6,768.82	5,061
2025-06-20	6,920.00	6,950.00	6,810.00	6,930.00	6,798.25	9,440
2025-06-19	6,920.00	6,920.00	6,800.00	6,900.00	6,768.82	5,896
2025-06-18	6,860.00	6,920.00	6,850.00	6,900.00	6,768.82	8,056
2025-06-17	6,900.00	6,940.00	6,830.00	6,910.00	6,778.63	4,092
2025-06-16	6,920.00	6,920.00	6,820.00	6,900.00	6,768.82	4,219
2025-06-13	6,990.00	6,990.00	6,730.00	6,930.00	6,798.25	17,564
2025-06-12	6,870.00	6,970.00	6,800.00	6,910.00	6,778.63	7,677
2025-06-11	6,820.00	6,890.00	6,810.00	6,860.00	6,729.58	7,049
2025-06-10	6,820.00	6,840.00	6,760.00	6,820.00	6,690.34	14,627
2025-06-09	6,800.00	6,820.00	6,740.00	6,820.00	6,690.34	17,690
2025-06-05	6,780.00	6,810.00	6,740.00	6,790.00	6,660.91	4,772
2025-06-04	6,720.00	6,810.00	6,720.00	6,780.00	6,651.10	4,666
2025-06-02	6,720.00	6,810.00	6,690.00	6,780.00	6,651.10	10,956
2025-05-30	6,800.00	6,800.00	6,700.00	6,710.00	6,582.43	4,502
2025-05-29	6,770.00	6,790.00	6,670.00	6,770.00	6,641.29	18,380
2025-05-28	6,630.00	6,780.00	6,620.00	6,670.00	6,543.19	4,270
2025-05-27	6,740.00	6,740.00	6,600.00	6,640.00	6,513.76	2,469
2025-05-26	6,710.00	6,710.00	6,600.00	6,650.00	6,523.57	3,959
2025-05-23	6,650.00	6,730.00	6,610.00	6,710.00	6,582.43	2,768
2025-05-22	6,800.00	6,800.00	6,660.00	6,660.00	6,533.38	5,085
2025-05-21	6,760.00	6,870.00	6,590.00	6,790.00	6,660.91	6,201
2025-05-20	6,610.00	6,690.00	6,580.00	6,690.00	6,562.81	3,895
2025-05-19	6,640.00	6,660.00	6,520.00	6,660.00	6,533.38	2,448
2025-05-16	6,690.00	6,760.00	6,570.00	6,640.00	6,513.76	6,009
2025-05-15	6,670.00	6,720.00	6,620.00	6,690.00	6,562.81	4,396
2025-05-14	6,760.00	6,760.00	6,640.00	6,670.00	6,543.19	7,598
2025-05-13	6,740.00	6,790.00	6,670.00	6,770.00	6,641.29	8,490
2025-05-12	6,730.00	6,750.00	6,640.00	6,700.00	6,572.62	4,838
2025-05-09	6,800.00	6,800.00	6,640.00	6,730.00	6,602.05	2,457
2025-05-08	6,760.00	6,820.00	6,690.00	6,760.00	6,631.48	6,102
2025-05-07	6,770.00	6,780.00	6,660.00	6,760.00	6,631.48	8,927
2025-05-02	6,770.00	6,770.00	6,680.00	6,770.00	6,641.29	2,859
2025-04-30	6,790.00	6,800.00	6,610.00	6,770.00	6,641.29	6,870
2025-04-29	6,680.00	6,740.00	6,640.00	6,710.00	6,582.43	3,309
2025-04-28	6,680.00	6,710.00	6,600.00	6,680.00	6,553.00	4,620
2025-04-25	6,700.00	6,780.00	6,600.00	6,680.00	6,553.00	4,341
2025-04-24	6,710.00	6,710.00	6,600.00	6,680.00	6,553.00	2,432
2025-04-23	6,590.00	6,670.00	6,550.00	6,660.00	6,533.38	2,884

← NewerPage 6 of 21 · 1,225 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.