Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,080.00 | 8,420.00 | 8,080.00 | 8,360.00 | 8,360.00 | 19,312 |
| 2026-10-15 | 8,330.00 | 8,330.00 | 7,940.00 | 8,090.00 | 8,090.00 | 59,233 |
| 2026-10-14 | 8,230.00 | 8,430.00 | 8,170.00 | 8,340.00 | 8,340.00 | 24,871 |
| 2026-10-13 | 8,190.00 | 8,450.00 | 8,000.00 | 8,220.00 | 8,220.00 | 20,530 |
| 2026-10-12 | 8,520.00 | 8,570.00 | 7,960.00 | 8,160.00 | 8,160.00 | 43,547 |
| 2026-10-08 | 8,140.00 | 8,510.00 | 8,050.00 | 8,440.00 | 8,440.00 | 57,855 |
| 2026-10-07 | 8,330.00 | 8,360.00 | 8,150.00 | 8,270.00 | 8,270.00 | 21,827 |
| 2026-10-06 | 8,700.00 | 8,700.00 | 8,100.00 | 8,290.00 | 8,290.00 | 68,850 |
| 2026-10-02 | 8,630.00 | 8,630.00 | 8,250.00 | 8,610.00 | 8,610.00 | 59,367 |
| 2026-10-01 | 8,430.00 | 8,680.00 | 8,330.00 | 8,520.00 | 8,520.00 | 120,493 |
| 2026-09-30 | 8,340.00 | 8,750.00 | 8,250.00 | 8,360.00 | 8,360.00 | 170,503 |
| 2026-09-29 | 7,860.00 | 8,400.00 | 7,680.00 | 8,340.00 | 8,340.00 | 102,070 |
| 2026-09-28 | 7,840.00 | 8,240.00 | 7,840.00 | 7,970.00 | 7,970.00 | 24,174 |
| 2026-09-23 | 8,200.00 | 8,300.00 | 7,730.00 | 7,910.00 | 7,910.00 | 74,750 |
| 2026-09-22 | 8,520.00 | 8,520.00 | 7,780.00 | 7,890.00 | 7,890.00 | 97,034 |
| 2026-09-21 | 8,280.00 | 8,530.00 | 8,070.00 | 8,430.00 | 8,430.00 | 119,249 |
| 2026-09-18 | 7,380.00 | 8,460.00 | 7,300.00 | 8,350.00 | 8,350.00 | 423,019 |
| 2026-09-17 | 7,030.00 | 7,500.00 | 6,980.00 | 7,300.00 | 7,300.00 | 24,193 |
| 2026-09-16 | 7,040.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,120.00 | 11,577 |
| 2026-09-15 | 7,120.00 | 7,170.00 | 7,040.00 | 7,110.00 | 7,110.00 | 11,560 |
| 2026-09-14 | 7,050.00 | 7,190.00 | 7,020.00 | 7,120.00 | 7,120.00 | 12,425 |
| 2026-09-11 | 7,180.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 11,034 |
| 2026-09-10 | 7,250.00 | 7,250.00 | 7,030.00 | 7,190.00 | 7,190.00 | 16,473 |
| 2026-09-09 | 7,070.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | 31,148 |
| 2026-09-08 | 7,060.00 | 7,140.00 | 7,010.00 | 7,050.00 | 7,050.00 | 25,100 |
| 2026-09-07 | 7,080.00 | 7,350.00 | 7,000.00 | 7,070.00 | 7,070.00 | 41,815 |
| 2026-09-04 | 7,080.00 | 7,140.00 | 7,000.00 | 7,080.00 | 7,080.00 | 18,300 |
| 2026-09-03 | 7,150.00 | 7,160.00 | 6,980.00 | 7,080.00 | 7,080.00 | 24,136 |
| 2026-09-02 | 7,150.00 | 7,300.00 | 7,020.00 | 7,100.00 | 7,100.00 | 44,224 |
| 2026-09-01 | 7,220.00 | 7,280.00 | 6,960.00 | 7,160.00 | 7,160.00 | 47,220 |
| 2026-08-31 | 7,220.00 | 7,320.00 | 6,990.00 | 7,320.00 | 7,320.00 | 104,772 |
| 2026-08-28 | 7,700.00 | 7,760.00 | 7,170.00 | 7,300.00 | 7,300.00 | 59,318 |
| 2026-08-27 | 7,420.00 | 7,890.00 | 7,420.00 | 7,700.00 | 7,700.00 | 133,661 |
| 2026-08-26 | 7,670.00 | 8,020.00 | 7,510.00 | 7,510.00 | 7,510.00 | 115,172 |
| 2026-08-25 | 7,310.00 | 7,690.00 | 7,100.00 | 7,630.00 | 7,630.00 | 92,280 |
| 2026-08-24 | 7,700.00 | 7,700.00 | 6,940.00 | 7,290.00 | 7,290.00 | 120,438 |
| 2026-08-21 | 6,730.00 | 7,720.00 | 6,720.00 | 7,700.00 | 7,700.00 | 317,725 |
| 2026-08-20 | 6,140.00 | 7,140.00 | 6,030.00 | 6,980.00 | 6,980.00 | 352,834 |
| 2026-08-19 | 5,830.00 | 5,940.00 | 5,610.00 | 5,940.00 | 5,940.00 | 13,063 |
| 2026-08-18 | 5,970.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,870.00 | 17,400 |
| 2026-08-14 | 5,940.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 12,379 |
| 2026-08-13 | 5,950.00 | 5,980.00 | 5,770.00 | 5,940.00 | 5,940.00 | 19,695 |
| 2026-08-12 | 6,010.00 | 6,010.00 | 5,720.00 | 5,950.00 | 5,950.00 | 94,223 |
| 2026-08-11 | 6,520.00 | 6,680.00 | 5,740.00 | 5,890.00 | 5,890.00 | 168,891 |
| 2026-08-10 | 6,500.00 | 6,590.00 | 6,420.00 | 6,580.00 | 6,580.00 | 11,206 |
| 2026-08-07 | 6,420.00 | 6,520.00 | 6,150.00 | 6,520.00 | 6,520.00 | 19,958 |
| 2026-08-06 | 6,530.00 | 6,530.00 | 6,310.00 | 6,410.00 | 6,410.00 | 8,515 |
| 2026-08-05 | 6,250.00 | 6,570.00 | 6,250.00 | 6,530.00 | 6,530.00 | 24,306 |
| 2026-08-04 | 5,970.00 | 6,340.00 | 5,950.00 | 6,290.00 | 6,290.00 | 35,139 |
| 2026-08-03 | 5,880.00 | 6,580.00 | 5,880.00 | 6,010.00 | 6,010.00 | 128,427 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,750.00 | 5,990.00 | 5,990.00 | 6,725 |
| 2026-07-30 | 5,700.00 | 6,100.00 | 5,650.00 | 5,850.00 | 5,850.00 | 11,370 |
| 2026-07-29 | 5,820.00 | 5,930.00 | 5,520.00 | 5,700.00 | 5,700.00 | 21,702 |
| 2026-07-28 | 6,100.00 | 6,100.00 | 5,560.00 | 5,900.00 | 5,900.00 | 26,191 |
| 2026-07-27 | 5,990.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 3,569 |
| 2026-07-24 | 5,940.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | 3,904 |
| 2026-07-23 | 5,910.00 | 6,080.00 | 5,870.00 | 6,060.00 | 6,060.00 | 6,706 |
| 2026-07-22 | 6,000.00 | 6,050.00 | 5,830.00 | 6,030.00 | 6,030.00 | 4,470 |
| 2026-07-21 | 6,040.00 | 6,040.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,492 |
| 2026-07-20 | 6,110.00 | 6,280.00 | 5,850.00 | 5,880.00 | 5,880.00 | 6,440 |
Page 1 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.