Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,680.00 | 6,770.00 | 6,670.00 | 6,750.00 | 6,621.67 | 13,095 |
| 2025-01-21 | 6,750.00 | 6,750.00 | 6,640.00 | 6,740.00 | 6,611.86 | 6,783 |
| 2025-01-20 | 6,580.00 | 6,740.00 | 6,540.00 | 6,710.00 | 6,582.43 | 6,406 |
| 2025-01-17 | 6,680.00 | 6,780.00 | 6,520.00 | 6,580.00 | 6,454.90 | 5,855 |
| 2025-01-16 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,474.52 | 4,332 |
| 2025-01-15 | 6,640.00 | 6,730.00 | 6,530.00 | 6,550.00 | 6,425.48 | 5,852 |
| 2025-01-14 | 6,530.00 | 6,720.00 | 6,470.00 | 6,640.00 | 6,513.76 | 11,609 |
| 2025-01-13 | 6,420.00 | 6,580.00 | 6,420.00 | 6,580.00 | 6,454.90 | 7,861 |
| 2025-01-10 | 6,480.00 | 6,480.00 | 6,330.00 | 6,440.00 | 6,317.57 | 5,624 |
| 2025-01-09 | 6,440.00 | 6,550.00 | 6,320.00 | 6,420.00 | 6,297.95 | 6,903 |
| 2025-01-08 | 6,350.00 | 6,490.00 | 6,280.00 | 6,440.00 | 6,317.57 | 2,168 |
| 2025-01-07 | 6,250.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,199.85 | 7,538 |
| 2025-01-06 | 6,140.00 | 6,250.00 | 6,080.00 | 6,240.00 | 6,121.37 | 10,053 |
| 2025-01-03 | 6,340.00 | 6,340.00 | 5,950.00 | 6,140.00 | 6,023.27 | 57,527 |
| 2025-01-02 | 6,120.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,082.13 | 10,049 |
| 2024-12-30 | 6,170.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,033.08 | 3,737 |
| 2024-12-27 | 6,200.00 | 6,280.00 | 6,020.00 | 6,150.00 | 6,033.08 | 5,870 |
| 2024-12-26 | 6,280.00 | 6,280.00 | 6,130.00 | 6,140.00 | 5,925.17 | 2,744 |
| 2024-12-24 | 6,200.00 | 6,220.00 | 6,140.00 | 6,200.00 | 5,983.07 | 7,837 |
| 2024-12-23 | 6,150.00 | 6,200.00 | 6,120.00 | 6,180.00 | 5,963.77 | 8,326 |
| 2024-12-20 | 6,340.00 | 6,340.00 | 6,050.00 | 6,150.00 | 5,934.82 | 10,460 |
| 2024-12-19 | 6,190.00 | 6,420.00 | 6,130.00 | 6,280.00 | 6,060.27 | 3,235 |
| 2024-12-18 | 6,230.00 | 6,310.00 | 6,160.00 | 6,240.00 | 6,021.67 | 4,541 |
| 2024-12-17 | 6,340.00 | 6,350.00 | 6,110.00 | 6,240.00 | 6,021.67 | 11,524 |
| 2024-12-16 | 6,350.00 | 6,350.00 | 6,220.00 | 6,280.00 | 6,060.27 | 9,365 |
| 2024-12-13 | 6,100.00 | 6,260.00 | 6,030.00 | 6,210.00 | 5,992.72 | 10,835 |
| 2024-12-12 | 6,200.00 | 6,270.00 | 6,020.00 | 6,110.00 | 5,896.22 | 21,816 |
| 2024-12-11 | 6,040.00 | 6,240.00 | 6,030.00 | 6,150.00 | 5,934.82 | 7,667 |
| 2024-12-10 | 5,760.00 | 6,040.00 | 5,760.00 | 6,040.00 | 5,828.67 | 14,080 |
| 2024-12-09 | 6,210.00 | 6,210.00 | 5,620.00 | 5,760.00 | 5,558.47 | 53,120 |
| 2024-12-06 | 6,150.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,050.62 | 20,110 |
| 2024-12-05 | 6,330.00 | 6,330.00 | 6,180.00 | 6,250.00 | 6,031.32 | 14,309 |
| 2024-12-04 | 6,470.00 | 6,470.00 | 6,310.00 | 6,330.00 | 6,108.52 | 9,398 |
| 2024-12-03 | 6,360.00 | 6,550.00 | 6,340.00 | 6,520.00 | 6,291.88 | 5,130 |
| 2024-12-02 | 6,500.00 | 6,500.00 | 6,300.00 | 6,360.00 | 6,137.47 | 12,082 |
| 2024-11-29 | 6,600.00 | 6,600.00 | 6,380.00 | 6,500.00 | 6,272.58 | 5,404 |
| 2024-11-28 | 6,540.00 | 6,590.00 | 6,420.00 | 6,480.00 | 6,253.28 | 4,998 |
| 2024-11-27 | 6,680.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,272.58 | 7,502 |
| 2024-11-26 | 6,590.00 | 6,630.00 | 6,540.00 | 6,540.00 | 6,311.18 | 5,321 |
| 2024-11-25 | 6,530.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,369.08 | 4,116 |
| 2024-11-22 | 6,440.00 | 6,600.00 | 6,430.00 | 6,530.00 | 6,301.53 | 10,423 |
| 2024-11-21 | 6,480.00 | 6,630.00 | 6,430.00 | 6,510.00 | 6,282.23 | 5,164 |
| 2024-11-20 | 6,550.00 | 6,590.00 | 6,420.00 | 6,480.00 | 6,253.28 | 6,348 |
| 2024-11-19 | 6,500.00 | 6,540.00 | 6,410.00 | 6,500.00 | 6,272.58 | 7,246 |
| 2024-11-18 | 6,400.00 | 6,570.00 | 6,380.00 | 6,400.00 | 6,176.07 | 13,847 |
| 2024-11-15 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,176.07 | 18,993 |
| 2024-11-14 | 6,410.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,156.77 | 6,226 |
| 2024-11-13 | 6,750.00 | 6,760.00 | 6,400.00 | 6,420.00 | 6,195.37 | 26,196 |
| 2024-11-12 | 6,740.00 | 6,820.00 | 6,660.00 | 6,750.00 | 6,513.83 | 15,012 |
| 2024-11-11 | 6,900.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,581.38 | 15,755 |
| 2024-11-08 | 6,820.00 | 6,900.00 | 6,820.00 | 6,830.00 | 6,591.03 | 14,522 |
| 2024-11-07 | 6,900.00 | 7,080.00 | 6,840.00 | 6,910.00 | 6,668.23 | 12,578 |
| 2024-11-06 | 6,990.00 | 6,990.00 | 6,890.00 | 6,900.00 | 6,658.58 | 5,467 |
| 2024-11-05 | 6,860.00 | 6,930.00 | 6,830.00 | 6,910.00 | 6,668.23 | 8,588 |
| 2024-11-04 | 6,890.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,619.98 | 9,898 |
| 2024-11-01 | 6,990.00 | 8,390.00 | 6,810.00 | 6,810.00 | 6,571.73 | 514,768 |
| 2024-10-31 | 6,900.00 | 7,100.00 | 6,770.00 | 7,000.00 | 6,755.08 | 13,608 |
| 2024-10-30 | 7,050.00 | 7,050.00 | 6,900.00 | 6,960.00 | 6,716.48 | 1,623 |
| 2024-10-29 | 7,000.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,726.13 | 4,765 |
| 2024-10-28 | 6,770.00 | 7,170.00 | 6,770.00 | 6,890.00 | 6,648.93 | 6,346 |
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.