Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 9,820.00
-20.00 (-0.20%)
At close: May 8, 2026
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10,250.00 | 10,450.00 | 9,780.00 | 9,790.00 | 9,790.00 | -0.31% | 219,754 |
| May 8, 2026 | 9,790.00 | 10,100.00 | 9,570.00 | 9,820.00 | 9,820.00 | -0.20% | 134,711 |
| May 7, 2026 | 10,420.00 | 10,420.00 | 9,720.00 | 9,840.00 | 9,840.00 | -3.34% | 196,660 |
| May 6, 2026 | 9,650.00 | 10,590.00 | 9,650.00 | 10,180.00 | 10,180.00 | 7.72% | 517,827 |
| May 4, 2026 | 9,730.00 | 9,830.00 | 9,330.00 | 9,450.00 | 9,450.00 | -0.11% | 171,307 |
| Apr 30, 2026 | 9,650.00 | 9,700.00 | 9,380.00 | 9,460.00 | 9,460.00 | -1.05% | 91,906 |
| Apr 29, 2026 | 9,560.00 | 9,690.00 | 9,320.00 | 9,560.00 | 9,560.00 | -0.52% | 60,932 |
| Apr 28, 2026 | 10,000.00 | 10,170.00 | 9,570.00 | 9,610.00 | 9,610.00 | -3.90% | 120,654 |
| Apr 27, 2026 | 10,280.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.79% | 192,422 |
| Apr 24, 2026 | 9,350.00 | 10,230.00 | 9,340.00 | 10,080.00 | 10,080.00 | 7.58% | 306,812 |
| Apr 23, 2026 | 9,290.00 | 9,520.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.86% | 114,912 |
| Apr 22, 2026 | 9,400.00 | 9,730.00 | 9,070.00 | 9,290.00 | 9,290.00 | - | 78,086 |
| Apr 21, 2026 | 9,270.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.76% | 64,852 |
| Apr 20, 2026 | 9,310.00 | 9,450.00 | 9,080.00 | 9,220.00 | 9,220.00 | -0.97% | 71,730 |
| Apr 17, 2026 | 9,380.00 | 9,530.00 | 9,060.00 | 9,310.00 | 9,310.00 | 0.32% | 91,488 |
| Apr 16, 2026 | 8,750.00 | 9,380.00 | 8,740.00 | 9,280.00 | 9,280.00 | 6.79% | 175,201 |
| Apr 15, 2026 | 8,560.00 | 8,910.00 | 8,470.00 | 8,690.00 | 8,690.00 | 2.60% | 127,064 |
| Apr 14, 2026 | 8,210.00 | 8,540.00 | 8,190.00 | 8,470.00 | 8,470.00 | 4.57% | 69,463 |
| Apr 13, 2026 | 7,910.00 | 8,310.00 | 7,830.00 | 8,100.00 | 8,100.00 | 1.12% | 70,666 |
| Apr 10, 2026 | 7,880.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 2.69% | 64,064 |
| Apr 9, 2026 | 7,900.00 | 7,910.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.39% | 30,487 |
| Apr 8, 2026 | 7,650.00 | 7,950.00 | 7,650.00 | 7,910.00 | 7,910.00 | 5.75% | 91,742 |
| Apr 7, 2026 | 7,560.00 | 7,630.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.40% | 39,760 |
| Apr 6, 2026 | 7,510.00 | 7,670.00 | 7,380.00 | 7,450.00 | 7,450.00 | -0.67% | 69,695 |
| Apr 3, 2026 | 7,550.00 | 7,740.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.27% | 41,928 |
| Apr 2, 2026 | 7,880.00 | 8,020.00 | 7,320.00 | 7,480.00 | 7,480.00 | -4.96% | 88,185 |
| Apr 1, 2026 | 7,420.00 | 7,870.00 | 7,380.00 | 7,870.00 | 7,870.00 | 9.46% | 81,032 |
| Mar 31, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,190.00 | 7,190.00 | -5.27% | 179,097 |
| Mar 30, 2026 | 7,910.00 | 7,910.00 | 7,410.00 | 7,590.00 | 7,590.00 | -4.53% | 49,723 |
| Mar 27, 2026 | 7,980.00 | 8,000.00 | 7,690.00 | 7,950.00 | 7,950.00 | -0.38% | 51,190 |
| Mar 26, 2026 | 8,350.00 | 8,350.00 | 7,960.00 | 7,980.00 | 7,980.00 | -4.43% | 59,067 |
| Mar 25, 2026 | 8,040.00 | 8,410.00 | 8,040.00 | 8,350.00 | 8,350.00 | 4.11% | 46,027 |
| Mar 24, 2026 | 8,200.00 | 8,200.00 | 7,700.00 | 8,020.00 | 8,020.00 | 1.52% | 78,825 |
| Mar 23, 2026 | 8,260.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 78,088 |
| Mar 20, 2026 | 8,490.00 | 8,620.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.24% | 53,760 |
| Mar 19, 2026 | 8,550.00 | 8,590.00 | 8,360.00 | 8,380.00 | 8,380.00 | -3.90% | 55,133 |
| Mar 18, 2026 | 8,740.00 | 8,900.00 | 8,560.00 | 8,720.00 | 8,720.00 | 1.28% | 51,158 |
| Mar 17, 2026 | 8,550.00 | 8,730.00 | 8,470.00 | 8,610.00 | 8,610.00 | 2.74% | 36,969 |
| Mar 16, 2026 | 8,450.00 | 8,560.00 | 8,330.00 | 8,380.00 | 8,380.00 | -0.71% | 31,947 |
| Mar 13, 2026 | 8,560.00 | 8,690.00 | 8,380.00 | 8,440.00 | 8,440.00 | -3.21% | 67,595 |
| Mar 12, 2026 | 8,990.00 | 9,010.00 | 8,570.00 | 8,720.00 | 8,720.00 | -3.22% | 60,793 |
| Mar 11, 2026 | 8,910.00 | 9,330.00 | 8,720.00 | 9,010.00 | 9,010.00 | 2.27% | 86,873 |
| Mar 10, 2026 | 8,550.00 | 8,860.00 | 8,510.00 | 8,810.00 | 8,810.00 | 7.18% | 62,992 |
| Mar 9, 2026 | 8,610.00 | 8,890.00 | 7,960.00 | 8,220.00 | 8,220.00 | -9.67% | 88,641 |
| Mar 6, 2026 | 8,820.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 3.29% | 64,144 |
| Mar 5, 2026 | 8,450.00 | 9,000.00 | 8,430.00 | 8,810.00 | 8,810.00 | 12.52% | 101,112 |
| Mar 4, 2026 | 9,290.00 | 9,290.00 | 7,740.00 | 7,830.00 | 7,830.00 | -16.17% | 177,329 |
| Mar 3, 2026 | 9,500.00 | 9,870.00 | 9,330.00 | 9,340.00 | 9,340.00 | -4.01% | 123,872 |
| Feb 27, 2026 | 9,950.00 | 10,000.00 | 9,590.00 | 9,730.00 | 9,730.00 | -2.89% | 130,017 |
| Feb 26, 2026 | 9,920.00 | 10,180.00 | 9,690.00 | 10,020.00 | 10,020.00 | 2.04% | 113,704 |