Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6,490.00	6,600.00	6,340.00	6,590.00	6,464.71	6,841
2025-04-21	6,490.00	6,490.00	6,410.00	6,450.00	6,327.38	2,368
2025-04-18	6,460.00	6,500.00	6,400.00	6,450.00	6,327.38	2,709
2025-04-17	6,420.00	6,460.00	6,340.00	6,460.00	6,337.19	3,411
2025-04-16	6,390.00	6,400.00	6,260.00	6,390.00	6,268.52	5,180
2025-04-15	6,410.00	6,410.00	6,260.00	6,390.00	6,268.52	1,452
2025-04-14	6,360.00	6,390.00	6,300.00	6,330.00	6,209.66	6,563
2025-04-11	6,350.00	6,380.00	6,320.00	6,360.00	6,239.09	4,933
2025-04-10	6,320.00	6,390.00	6,210.00	6,350.00	6,229.28	3,508
2025-04-09	6,320.00	6,350.00	6,170.00	6,190.00	6,072.32	6,668
2025-04-08	6,330.00	6,380.00	6,300.00	6,310.00	6,190.04	1,905
2025-04-07	6,400.00	6,420.00	6,250.00	6,330.00	6,209.66	10,278
2025-04-04	6,420.00	6,420.00	6,340.00	6,400.00	6,278.33	3,240
2025-04-03	6,270.00	6,420.00	6,150.00	6,400.00	6,278.33	8,404
2025-04-02	6,310.00	6,310.00	6,250.00	6,270.00	6,150.80	3,430
2025-04-01	6,180.00	6,300.00	6,180.00	6,280.00	6,160.61	2,904
2025-03-31	6,320.00	6,340.00	6,190.00	6,190.00	6,072.32	6,339
2025-03-28	6,490.00	6,490.00	6,300.00	6,330.00	6,209.66	3,857
2025-03-27	6,380.00	6,380.00	6,300.00	6,350.00	6,229.28	9,112
2025-03-26	6,380.00	6,400.00	6,320.00	6,390.00	6,268.52	4,405
2025-03-25	6,450.00	6,450.00	6,340.00	6,380.00	6,258.71	6,612
2025-03-24	6,470.00	6,470.00	6,370.00	6,380.00	6,258.71	7,039
2025-03-21	6,400.00	6,450.00	6,350.00	6,400.00	6,278.33	3,309
2025-03-20	6,380.00	6,420.00	6,380.00	6,400.00	6,278.33	6,411
2025-03-19	6,440.00	6,460.00	6,330.00	6,430.00	6,307.76	10,419
2025-03-18	6,480.00	7,000.00	6,340.00	6,380.00	6,258.71	105,344
2025-03-17	6,420.00	7,570.00	6,360.00	6,390.00	6,268.52	494,477
2025-03-14	6,450.00	6,500.00	6,370.00	6,410.00	6,288.14	3,231
2025-03-13	6,540.00	6,540.00	6,390.00	6,450.00	6,327.38	2,716
2025-03-12	6,460.00	6,570.00	6,460.00	6,540.00	6,415.67	1,394
2025-03-11	6,550.00	6,590.00	6,460.00	6,520.00	6,396.05	3,610
2025-03-10	6,560.00	6,620.00	6,540.00	6,600.00	6,474.52	3,483
2025-03-07	6,640.00	6,660.00	6,530.00	6,620.00	6,494.14	4,612
2025-03-06	6,700.00	6,700.00	6,620.00	6,640.00	6,513.76	3,059
2025-03-05	6,700.00	6,700.00	6,620.00	6,680.00	6,553.00	3,031
2025-03-04	6,620.00	6,720.00	6,590.00	6,670.00	6,543.19	3,342
2025-02-28	6,850.00	6,850.00	6,630.00	6,670.00	6,543.19	7,936
2025-02-27	6,850.00	6,900.00	6,780.00	6,790.00	6,660.91	3,541
2025-02-26	6,840.00	6,870.00	6,820.00	6,850.00	6,719.77	5,189
2025-02-25	6,810.00	6,860.00	6,800.00	6,840.00	6,709.96	4,511
2025-02-24	6,740.00	6,870.00	6,740.00	6,810.00	6,680.53	3,465
2025-02-21	6,830.00	6,840.00	6,710.00	6,810.00	6,680.53	4,203
2025-02-20	6,920.00	6,940.00	6,750.00	6,830.00	6,700.15	2,438
2025-02-19	6,860.00	6,900.00	6,790.00	6,860.00	6,729.58	4,317
2025-02-18	6,830.00	6,870.00	6,710.00	6,800.00	6,670.72	7,441
2025-02-17	6,680.00	6,880.00	6,680.00	6,800.00	6,670.72	7,566
2025-02-14	6,830.00	6,930.00	6,610.00	6,830.00	6,700.15	11,818
2025-02-13	6,720.00	6,850.00	6,720.00	6,840.00	6,709.96	6,646
2025-02-12	6,840.00	6,930.00	6,800.00	6,810.00	6,680.53	8,494
2025-02-11	6,760.00	6,860.00	6,700.00	6,840.00	6,709.96	10,936
2025-02-10	6,740.00	6,800.00	6,650.00	6,720.00	6,592.24	3,862
2025-02-07	6,710.00	6,800.00	6,650.00	6,740.00	6,611.86	9,100
2025-02-06	6,800.00	6,800.00	6,650.00	6,740.00	6,611.86	9,358
2025-02-05	6,610.00	6,700.00	6,590.00	6,680.00	6,553.00	6,184
2025-02-04	6,540.00	6,790.00	6,520.00	6,670.00	6,543.19	10,392
2025-02-03	6,700.00	6,750.00	6,560.00	6,630.00	6,503.95	5,681
2025-01-31	6,690.00	6,770.00	6,670.00	6,760.00	6,631.48	5,872
2025-01-24	6,710.00	6,750.00	6,590.00	6,750.00	6,621.67	6,433
2025-01-23	6,750.00	6,780.00	6,590.00	6,750.00	6,621.67	7,927
2025-01-22	6,680.00	6,770.00	6,670.00	6,750.00	6,621.67	13,095

← NewerPage 7 of 21 · 1,223 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.