Rayence Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	9,300.00	9,360.00	9,210.00	9,350.00	8,926.97	24,787
2023-11-03	9,200.00	9,280.00	9,130.00	9,270.00	8,850.59	6,227
2023-11-02	9,180.00	9,240.00	9,110.00	9,170.00	8,755.12	11,640
2023-11-01	9,000.00	9,130.00	9,000.00	9,090.00	8,678.74	4,710
2023-10-31	9,220.00	9,220.00	8,990.00	9,000.00	8,592.81	9,591
2023-10-30	9,180.00	9,180.00	9,030.00	9,070.00	8,659.64	7,122
2023-10-27	9,000.00	9,120.00	8,970.00	9,070.00	8,659.64	8,735
2023-10-26	9,030.00	9,130.00	8,990.00	9,030.00	8,621.45	12,337
2023-10-25	9,160.00	9,200.00	9,030.00	9,200.00	8,783.76	11,125
2023-10-24	9,120.00	9,280.00	8,960.00	9,160.00	8,745.57	8,571
2023-10-23	9,060.00	9,120.00	8,980.00	9,120.00	8,707.38	11,940
2023-10-20	9,200.00	9,200.00	8,950.00	9,060.00	8,650.09	28,010
2023-10-19	9,390.00	9,390.00	9,140.00	9,230.00	8,812.40	21,180
2023-10-18	9,510.00	9,510.00	9,280.00	9,390.00	8,965.16	23,016
2023-10-17	9,500.00	9,660.00	9,380.00	9,510.00	9,079.73	17,764
2023-10-16	9,500.00	9,540.00	9,280.00	9,330.00	8,907.88	34,146
2023-10-13	9,350.00	9,880.00	9,220.00	9,500.00	9,070.19	83,564
2023-10-12	9,480.00	9,480.00	9,310.00	9,350.00	8,926.97	8,731
2023-10-11	9,390.00	9,520.00	9,220.00	9,310.00	8,888.78	24,300
2023-10-10	9,370.00	9,550.00	9,110.00	9,260.00	8,841.04	19,872
2023-10-06	9,310.00	9,370.00	9,290.00	9,370.00	8,946.07	7,242
2023-10-05	9,400.00	9,400.00	9,200.00	9,310.00	8,888.78	14,324
2023-10-04	9,600.00	9,610.00	9,000.00	9,040.00	8,631.00	38,450
2023-09-27	9,490.00	9,640.00	9,490.00	9,600.00	9,165.66	12,533
2023-09-26	9,920.00	9,920.00	9,540.00	9,550.00	9,117.92	13,977
2023-09-25	9,910.00	9,940.00	9,730.00	9,730.00	9,289.78	7,982
2023-09-22	9,740.00	9,910.00	9,250.00	9,870.00	9,423.45	26,672
2023-09-21	10,040.00	10,040.00	9,790.00	9,870.00	9,423.45	18,222
2023-09-20	10,010.00	10,050.00	9,940.00	10,020.00	9,566.66	10,115
2023-09-19	10,140.00	10,140.00	9,960.00	10,020.00	9,566.66	14,094
2023-09-18	10,140.00	10,180.00	10,050.00	10,170.00	9,709.87	10,746
2023-09-15	10,030.00	10,150.00	10,000.00	10,150.00	9,690.78	16,496
2023-09-14	9,970.00	10,060.00	9,960.00	10,060.00	9,604.85	5,894
2023-09-13	10,000.00	10,080.00	9,930.00	10,020.00	9,566.66	14,396
2023-09-12	10,150.00	10,150.00	9,930.00	9,950.00	9,499.83	19,281
2023-09-11	10,010.00	10,150.00	9,990.00	10,070.00	9,614.40	8,380
2023-09-08	9,950.00	10,070.00	9,890.00	10,010.00	9,557.11	21,263
2023-09-07	10,010.00	10,110.00	9,950.00	10,040.00	9,585.75	14,315
2023-09-06	10,070.00	10,140.00	9,990.00	10,080.00	9,623.94	14,436
2023-09-05	10,080.00	10,100.00	9,980.00	10,060.00	9,604.85	18,569
2023-09-04	10,060.00	10,090.00	10,000.00	10,080.00	9,623.94	5,083
2023-09-01	10,120.00	10,150.00	10,000.00	10,110.00	9,652.59	9,701
2023-08-31	10,230.00	10,230.00	9,980.00	10,120.00	9,662.13	18,638
2023-08-30	10,100.00	10,160.00	10,000.00	10,120.00	9,662.13	16,121
2023-08-29	9,990.00	10,080.00	9,890.00	10,020.00	9,566.66	14,622
2023-08-28	9,960.00	10,030.00	9,840.00	9,890.00	9,442.54	3,494
2023-08-25	10,100.00	10,100.00	9,730.00	9,820.00	9,375.71	11,620
2023-08-24	9,950.00	10,040.00	9,840.00	9,920.00	9,471.18	13,656
2023-08-23	10,090.00	10,100.00	9,900.00	9,950.00	9,499.83	9,947
2023-08-22	10,000.00	10,100.00	9,890.00	10,100.00	9,643.04	10,435
2023-08-21	10,160.00	10,160.00	9,900.00	9,950.00	9,499.83	12,028
2023-08-18	9,930.00	10,030.00	9,870.00	10,010.00	9,557.11	7,018
2023-08-17	10,000.00	10,000.00	9,750.00	9,990.00	9,538.02	18,443
2023-08-16	10,350.00	10,350.00	9,980.00	10,000.00	9,547.56	16,880
2023-08-14	10,550.00	10,570.00	10,000.00	10,270.00	9,805.35	16,898
2023-08-11	10,430.00	10,660.00	10,430.00	10,570.00	10,091.78	12,798
2023-08-10	10,260.00	10,440.00	10,220.00	10,430.00	9,958.11	13,331
2023-08-09	10,230.00	10,480.00	10,020.00	10,360.00	9,891.28	14,071
2023-08-08	10,330.00	10,570.00	10,230.00	10,240.00	9,776.71	26,915
2023-08-07	10,460.00	10,460.00	10,200.00	10,330.00	9,862.63	6,446

← NewerPage 13 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.