Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 11,100
-160 (-1.42%)
At close: Oct 30, 2025
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,300.00 | 11,300.00 | 10,940.00 | 11,030.00 | 11,030.00 | -2.04% | 306,794 |
| Oct 29, 2025 | 11,530.00 | 11,580.00 | 11,190.00 | 11,260.00 | 11,260.00 | -2.17% | 87,665 |
| Oct 28, 2025 | 11,770.00 | 12,240.00 | 11,360.00 | 11,510.00 | 11,510.00 | -1.29% | 172,231 |
| Oct 27, 2025 | 11,810.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,660.00 | -0.85% | 67,129 |
| Oct 24, 2025 | 11,600.00 | 11,880.00 | 11,130.00 | 11,760.00 | 11,760.00 | 2.53% | 239,707 |
| Oct 23, 2025 | 11,600.00 | 11,720.00 | 11,450.00 | 11,470.00 | 11,470.00 | -2.47% | 76,026 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,580.00 | 11,760.00 | 11,760.00 | -1.26% | 73,189 |
| Oct 21, 2025 | 12,260.00 | 12,560.00 | 11,840.00 | 11,910.00 | 11,910.00 | -2.62% | 445,107 |
| Oct 20, 2025 | 12,470.00 | 12,620.00 | 12,210.00 | 12,230.00 | 12,230.00 | -0.57% | 69,762 |
| Oct 17, 2025 | 13,120.00 | 13,120.00 | 12,100.00 | 12,300.00 | 12,300.00 | -6.25% | 247,772 |
| Oct 16, 2025 | 13,110.00 | 13,190.00 | 12,770.00 | 13,120.00 | 13,120.00 | 0.08% | 111,104 |
| Oct 15, 2025 | 12,970.00 | 13,140.00 | 12,660.00 | 13,110.00 | 13,110.00 | 2.18% | 90,304 |
| Oct 14, 2025 | 13,730.00 | 13,780.00 | 12,610.00 | 12,830.00 | 12,830.00 | -5.31% | 111,654 |
| Oct 13, 2025 | 13,290.00 | 13,660.00 | 13,200.00 | 13,550.00 | 13,550.00 | -0.37% | 80,884 |
| Oct 10, 2025 | 13,930.00 | 13,930.00 | 13,380.00 | 13,600.00 | 13,600.00 | 3.03% | 173,875 |
| Oct 2, 2025 | 12,470.00 | 13,940.00 | 12,470.00 | 13,200.00 | 13,200.00 | 7.40% | 249,425 |
| Oct 1, 2025 | 12,000.00 | 12,550.00 | 12,000.00 | 12,290.00 | 12,290.00 | 3.54% | 61,640 |
| Sep 30, 2025 | 11,950.00 | 12,180.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.25% | 38,959 |
| Sep 29, 2025 | 12,080.00 | 12,120.00 | 11,900.00 | 12,020.00 | 12,020.00 | 1.01% | 27,059 |
| Sep 26, 2025 | 12,570.00 | 12,570.00 | 11,860.00 | 11,900.00 | 11,900.00 | -5.48% | 73,186 |
| Sep 25, 2025 | 13,040.00 | 13,040.00 | 12,560.00 | 12,590.00 | 12,590.00 | -2.70% | 51,913 |
| Sep 24, 2025 | 13,220.00 | 13,280.00 | 12,750.00 | 12,940.00 | 12,940.00 | -2.12% | 45,667 |
| Sep 23, 2025 | 13,630.00 | 13,770.00 | 13,220.00 | 13,220.00 | 13,220.00 | -2.65% | 68,834 |
| Sep 22, 2025 | 13,610.00 | 13,760.00 | 13,350.00 | 13,580.00 | 13,580.00 | -0.22% | 69,999 |
| Sep 19, 2025 | 13,810.00 | 14,070.00 | 13,600.00 | 13,610.00 | 13,610.00 | 1.42% | 183,658 |
| Sep 18, 2025 | 13,000.00 | 13,480.00 | 12,910.00 | 13,420.00 | 13,420.00 | 3.31% | 91,124 |
| Sep 17, 2025 | 13,190.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,990.00 | -2.11% | 40,463 |
| Sep 16, 2025 | 13,060.00 | 13,320.00 | 13,030.00 | 13,270.00 | 13,270.00 | 1.61% | 79,610 |
| Sep 15, 2025 | 13,100.00 | 13,230.00 | 12,710.00 | 13,060.00 | 13,060.00 | 0.62% | 73,841 |
| Sep 12, 2025 | 12,800.00 | 13,380.00 | 12,760.00 | 12,980.00 | 12,980.00 | 2.12% | 84,932 |
| Sep 11, 2025 | 13,050.00 | 13,080.00 | 12,680.00 | 12,710.00 | 12,710.00 | -1.78% | 42,930 |
| Sep 10, 2025 | 12,570.00 | 12,970.00 | 12,570.00 | 12,940.00 | 12,940.00 | 2.94% | 51,594 |
| Sep 9, 2025 | 12,640.00 | 12,770.00 | 12,560.00 | 12,570.00 | 12,570.00 | -0.63% | 27,128 |
| Sep 8, 2025 | 12,750.00 | 12,750.00 | 12,330.00 | 12,650.00 | 12,650.00 | 0.40% | 27,961 |
| Sep 5, 2025 | 12,750.00 | 12,890.00 | 12,420.00 | 12,600.00 | 12,600.00 | -1.10% | 23,093 |
| Sep 4, 2025 | 12,680.00 | 12,900.00 | 12,550.00 | 12,740.00 | 12,740.00 | 0.47% | 26,837 |
| Sep 3, 2025 | 12,680.00 | 12,780.00 | 12,460.00 | 12,680.00 | 12,680.00 | -0.16% | 14,030 |
| Sep 2, 2025 | 12,410.00 | 12,740.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 27,382 |
| Sep 1, 2025 | 12,860.00 | 12,860.00 | 12,030.00 | 12,500.00 | 12,500.00 | -3.55% | 70,438 |
| Aug 29, 2025 | 12,720.00 | 13,090.00 | 12,430.00 | 12,960.00 | 12,960.00 | 1.89% | 68,831 |
| Aug 28, 2025 | 12,230.00 | 12,750.00 | 12,120.00 | 12,720.00 | 12,720.00 | 2.75% | 58,832 |
| Aug 27, 2025 | 11,980.00 | 12,600.00 | 11,730.00 | 12,380.00 | 12,380.00 | 3.86% | 59,864 |
| Aug 26, 2025 | 11,860.00 | 12,160.00 | 11,790.00 | 11,920.00 | 11,920.00 | 0.85% | 26,026 |
| Aug 25, 2025 | 11,920.00 | 12,010.00 | 11,790.00 | 11,820.00 | 11,820.00 | -0.08% | 13,731 |
| Aug 22, 2025 | 11,870.00 | 12,020.00 | 11,800.00 | 11,830.00 | 11,830.00 | -0.34% | 27,677 |
| Aug 21, 2025 | 12,230.00 | 12,230.00 | 11,870.00 | 11,870.00 | 11,870.00 | -3.10% | 31,298 |
| Aug 20, 2025 | 11,850.00 | 12,780.00 | 11,650.00 | 12,250.00 | 12,250.00 | 3.20% | 110,501 |
| Aug 19, 2025 | 12,240.00 | 12,290.00 | 11,780.00 | 11,870.00 | 11,870.00 | -3.02% | 164,364 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 11,950.00 | 12,240.00 | 12,240.00 | -2.00% | 449,995 |
| Aug 14, 2025 | 12,730.00 | 12,730.00 | 12,380.00 | 12,490.00 | 12,490.00 | -1.96% | 38,468 |