Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,930.00 | 6,940.00 | 6,790.00 | 6,840.00 | 6,600.68 | 7,111 |
| 2024-10-24 | 6,860.00 | 7,040.00 | 6,830.00 | 6,930.00 | 6,687.53 | 5,936 |
| 2024-10-23 | 6,960.00 | 6,960.00 | 6,870.00 | 6,920.00 | 6,677.88 | 12,667 |
| 2024-10-22 | 7,050.00 | 7,050.00 | 6,910.00 | 6,920.00 | 6,677.88 | 9,358 |
| 2024-10-21 | 7,040.00 | 7,050.00 | 6,960.00 | 7,030.00 | 6,784.03 | 2,334 |
| 2024-10-18 | 7,040.00 | 7,060.00 | 6,990.00 | 7,040.00 | 6,793.68 | 2,817 |
| 2024-10-17 | 6,980.00 | 7,100.00 | 6,920.00 | 7,040.00 | 6,793.68 | 7,116 |
| 2024-10-16 | 7,050.00 | 7,050.00 | 6,980.00 | 7,030.00 | 6,784.03 | 3,415 |
| 2024-10-15 | 7,060.00 | 7,060.00 | 6,990.00 | 7,050.00 | 6,803.33 | 5,135 |
| 2024-10-14 | 7,060.00 | 7,060.00 | 6,990.00 | 7,050.00 | 6,803.33 | 4,633 |
| 2024-10-11 | 7,070.00 | 7,100.00 | 6,980.00 | 7,060.00 | 6,812.98 | 6,446 |
| 2024-10-10 | 7,070.00 | 7,140.00 | 7,020.00 | 7,050.00 | 6,803.33 | 12,434 |
| 2024-10-08 | 7,120.00 | 7,200.00 | 7,050.00 | 7,050.00 | 6,803.33 | 11,092 |
| 2024-10-07 | 7,090.00 | 7,160.00 | 7,040.00 | 7,100.00 | 6,851.58 | 9,247 |
| 2024-10-04 | 7,050.00 | 7,120.00 | 7,020.00 | 7,040.00 | 6,793.68 | 7,612 |
| 2024-10-02 | 7,060.00 | 7,110.00 | 7,030.00 | 7,040.00 | 6,793.68 | 15,975 |
| 2024-09-30 | 7,080.00 | 7,120.00 | 7,050.00 | 7,060.00 | 6,812.98 | 7,478 |
| 2024-09-27 | 7,130.00 | 7,130.00 | 7,010.00 | 7,110.00 | 6,861.23 | 8,703 |
| 2024-09-26 | 7,010.00 | 7,080.00 | 7,000.00 | 7,050.00 | 6,803.33 | 12,311 |
| 2024-09-25 | 7,020.00 | 7,100.00 | 6,990.00 | 7,000.00 | 6,755.08 | 10,114 |
| 2024-09-24 | 7,030.00 | 7,180.00 | 7,000.00 | 7,030.00 | 6,784.03 | 15,744 |
| 2024-09-23 | 6,960.00 | 7,160.00 | 6,900.00 | 7,030.00 | 6,784.03 | 10,860 |
| 2024-09-20 | 7,020.00 | 7,160.00 | 6,990.00 | 7,020.00 | 6,774.38 | 31,718 |
| 2024-09-19 | 7,200.00 | 8,500.00 | 7,010.00 | 7,010.00 | 6,764.73 | 469,332 |
| 2024-09-13 | 7,150.00 | 7,160.00 | 7,070.00 | 7,150.00 | 6,899.83 | 5,092 |
| 2024-09-12 | 7,070.00 | 7,080.00 | 7,000.00 | 7,080.00 | 6,832.28 | 4,704 |
| 2024-09-11 | 7,030.00 | 7,050.00 | 6,980.00 | 7,000.00 | 6,755.08 | 2,207 |
| 2024-09-10 | 7,010.00 | 7,220.00 | 6,950.00 | 7,010.00 | 6,764.73 | 7,029 |
| 2024-09-09 | 7,070.00 | 7,180.00 | 6,950.00 | 7,070.00 | 6,822.63 | 9,770 |
| 2024-09-06 | 7,290.00 | 7,290.00 | 6,950.00 | 7,130.00 | 6,880.53 | 10,666 |
| 2024-09-05 | 7,370.00 | 7,380.00 | 7,170.00 | 7,200.00 | 6,948.08 | 4,456 |
| 2024-09-04 | 7,280.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,025.28 | 2,312 |
| 2024-09-03 | 7,350.00 | 7,370.00 | 7,280.00 | 7,340.00 | 7,083.19 | 4,630 |
| 2024-09-02 | 7,290.00 | 7,300.00 | 7,220.00 | 7,280.00 | 7,025.28 | 3,568 |
| 2024-08-30 | 7,280.00 | 7,380.00 | 7,270.00 | 7,290.00 | 7,034.93 | 10,465 |
| 2024-08-29 | 7,380.00 | 7,380.00 | 7,220.00 | 7,280.00 | 7,025.28 | 3,296 |
| 2024-08-28 | 7,350.00 | 7,360.00 | 7,250.00 | 7,290.00 | 7,034.93 | 1,992 |
| 2024-08-27 | 7,320.00 | 7,320.00 | 7,150.00 | 7,290.00 | 7,034.93 | 11,395 |
| 2024-08-26 | 7,590.00 | 7,590.00 | 7,320.00 | 7,330.00 | 7,073.53 | 5,652 |
| 2024-08-23 | 7,480.00 | 7,530.00 | 7,370.00 | 7,510.00 | 7,247.24 | 2,269 |
| 2024-08-22 | 7,590.00 | 7,590.00 | 7,330.00 | 7,500.00 | 7,237.59 | 12,212 |
| 2024-08-21 | 7,540.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,324.44 | 4,301 |
| 2024-08-20 | 7,620.00 | 7,690.00 | 7,510.00 | 7,660.00 | 7,391.99 | 4,108 |
| 2024-08-19 | 7,690.00 | 7,690.00 | 7,510.00 | 7,660.00 | 7,391.99 | 5,106 |
| 2024-08-16 | 7,750.00 | 7,750.00 | 7,510.00 | 7,690.00 | 7,420.94 | 11,182 |
| 2024-08-14 | 7,700.00 | 7,850.00 | 7,620.00 | 7,710.00 | 7,440.24 | 5,697 |
| 2024-08-13 | 7,800.00 | 7,810.00 | 7,570.00 | 7,700.00 | 7,430.59 | 2,808 |
| 2024-08-12 | 7,740.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,498.14 | 3,370 |
| 2024-08-09 | 7,670.00 | 7,800.00 | 7,570.00 | 7,740.00 | 7,469.19 | 11,354 |
| 2024-08-08 | 7,300.00 | 7,760.00 | 7,300.00 | 7,750.00 | 7,478.84 | 15,647 |
| 2024-08-07 | 7,180.00 | 7,480.00 | 7,160.00 | 7,390.00 | 7,131.44 | 7,253 |
| 2024-08-06 | 7,020.00 | 7,380.00 | 7,020.00 | 7,190.00 | 6,938.43 | 14,448 |
| 2024-08-05 | 7,780.00 | 7,780.00 | 7,010.00 | 7,010.00 | 6,764.73 | 36,266 |
| 2024-08-02 | 7,770.00 | 7,930.00 | 7,710.00 | 7,780.00 | 7,507.79 | 12,074 |
| 2024-08-01 | 7,870.00 | 7,960.00 | 7,870.00 | 7,940.00 | 7,662.19 | 3,279 |
| 2024-07-31 | 7,940.00 | 7,940.00 | 7,850.00 | 7,940.00 | 7,662.19 | 3,492 |
| 2024-07-30 | 7,930.00 | 7,940.00 | 7,860.00 | 7,940.00 | 7,662.19 | 3,280 |
| 2024-07-29 | 7,870.00 | 7,980.00 | 7,870.00 | 7,930.00 | 7,652.54 | 6,079 |
| 2024-07-26 | 7,890.00 | 7,950.00 | 7,850.00 | 7,940.00 | 7,662.19 | 5,584 |
| 2024-07-25 | 7,970.00 | 7,990.00 | 7,810.00 | 7,890.00 | 7,613.94 | 10,362 |
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.