Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 9,760.00
+1,330.00 (15.78%)
At close: Nov 13, 2026
Rorze Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,710.00 | 9,950.00 | 8,680.00 | 9,760.00 | 9,760.00 | 15.78% | 947,378 |
| Nov 12, 2026 | 7,870.00 | 8,440.00 | 7,700.00 | 8,430.00 | 8,430.00 | 7.53% | 301,378 |
| Nov 11, 2026 | 7,200.00 | 7,870.00 | 7,200.00 | 7,840.00 | 7,840.00 | 8.29% | 110,673 |
| Nov 10, 2026 | 7,160.00 | 7,330.00 | 7,030.00 | 7,240.00 | 7,240.00 | 4.02% | 84,107 |
| Nov 9, 2026 | 6,780.00 | 7,250.00 | 6,770.00 | 6,960.00 | 6,960.00 | 1.90% | 121,047 |
| Nov 6, 2026 | 6,830.00 | 7,100.00 | 6,780.00 | 6,830.00 | 6,830.00 | -8.81% | 234,066 |
| Nov 5, 2026 | 7,800.00 | 7,820.00 | 7,150.00 | 7,490.00 | 7,490.00 | -4.59% | 220,834 |
| Nov 4, 2026 | 8,040.00 | 8,040.00 | 7,450.00 | 7,850.00 | 7,850.00 | - | 425,629 |
| Nov 3, 2026 | 8,000.00 | 8,130.00 | 7,730.00 | 7,850.00 | 7,850.00 | -3.56% | 461,850 |
| Nov 2, 2026 | 8,040.00 | 8,290.00 | 7,810.00 | 8,140.00 | 8,140.00 | -0.49% | 705,910 |
| Oct 30, 2026 | 8,100.00 | 8,400.00 | 7,850.00 | 8,180.00 | 8,180.00 | -0.85% | 189,437 |
| Oct 29, 2026 | 8,030.00 | 8,380.00 | 7,780.00 | 8,250.00 | 8,250.00 | 4.04% | 255,540 |
| Oct 28, 2026 | 7,700.00 | 8,090.00 | 7,690.00 | 7,930.00 | 7,930.00 | 2.99% | 142,026 |
| Oct 27, 2026 | 6,750.00 | 7,950.00 | 6,750.00 | 7,700.00 | 7,700.00 | 16.49% | 290,007 |
| Oct 26, 2026 | 6,820.00 | 6,900.00 | 6,590.00 | 6,610.00 | 6,610.00 | -4.62% | 97,911 |
| Oct 23, 2026 | 6,850.00 | 7,000.00 | 6,500.00 | 6,930.00 | 6,930.00 | -0.86% | 110,197 |
| Oct 22, 2026 | 7,350.00 | 7,470.00 | 6,960.00 | 6,990.00 | 6,990.00 | -5.80% | 136,787 |
| Oct 21, 2026 | 7,530.00 | 7,750.00 | 7,370.00 | 7,420.00 | 7,420.00 | -0.40% | 137,243 |
| Oct 20, 2026 | 8,000.00 | 8,000.00 | 7,310.00 | 7,450.00 | 7,450.00 | -6.52% | 111,958 |
| Oct 19, 2026 | 7,790.00 | 8,200.00 | 7,690.00 | 7,970.00 | 7,970.00 | -0.75% | 82,583 |
| Oct 16, 2026 | 7,610.00 | 8,090.00 | 7,600.00 | 8,030.00 | 8,030.00 | 6.78% | 143,424 |
| Oct 15, 2026 | 7,800.00 | 8,200.00 | 7,350.00 | 7,520.00 | 7,520.00 | -11.01% | 241,841 |
| Oct 14, 2026 | 9,050.00 | 9,160.00 | 8,420.00 | 8,450.00 | 8,450.00 | -6.63% | 167,403 |
| Oct 13, 2026 | 8,900.00 | 9,230.00 | 8,400.00 | 9,050.00 | 9,050.00 | -1.95% | 333,487 |
| Oct 12, 2026 | 9,040.00 | 9,760.00 | 9,020.00 | 9,230.00 | 9,230.00 | 0.33% | 226,410 |
| Oct 8, 2026 | 9,120.00 | 9,240.00 | 8,900.00 | 9,200.00 | 9,200.00 | 1.10% | 103,320 |
| Oct 7, 2026 | 9,000.00 | 9,330.00 | 8,890.00 | 9,100.00 | 9,100.00 | 0.22% | 134,304 |
| Oct 6, 2026 | 8,690.00 | 9,300.00 | 8,690.00 | 9,080.00 | 9,080.00 | 5.34% | 281,308 |
| Oct 2, 2026 | 8,790.00 | 8,850.00 | 8,460.00 | 8,620.00 | 8,620.00 | -1.49% | 115,840 |
| Oct 1, 2026 | 8,480.00 | 8,790.00 | 8,360.00 | 8,750.00 | 8,750.00 | 3.67% | 163,175 |
| Sep 30, 2026 | 7,900.00 | 8,510.00 | 7,900.00 | 8,440.00 | 8,440.00 | 6.84% | 308,494 |
| Sep 29, 2026 | 7,800.00 | 7,970.00 | 7,650.00 | 7,900.00 | 7,900.00 | 1.28% | 70,603 |
| Sep 28, 2026 | 7,950.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.86% | 139,276 |
| Sep 23, 2026 | 7,320.00 | 8,220.00 | 7,140.00 | 8,030.00 | 8,030.00 | 10.15% | 586,377 |
| Sep 22, 2026 | 7,360.00 | 7,480.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.69% | 204,268 |
| Sep 21, 2026 | 7,050.00 | 7,400.00 | 6,980.00 | 7,240.00 | 7,240.00 | 2.70% | 126,389 |
| Sep 18, 2026 | 7,050.00 | 7,140.00 | 6,930.00 | 7,050.00 | 7,050.00 | 2.17% | 74,707 |
| Sep 17, 2026 | 6,840.00 | 7,040.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.29% | 36,658 |
| Sep 16, 2026 | 6,650.00 | 6,930.00 | 6,570.00 | 6,880.00 | 6,880.00 | 3.46% | 47,660 |
| Sep 15, 2026 | 6,910.00 | 7,020.00 | 6,590.00 | 6,650.00 | 6,650.00 | -3.76% | 109,696 |
| Sep 14, 2026 | 7,150.00 | 7,150.00 | 6,870.00 | 6,910.00 | 6,910.00 | -3.63% | 68,070 |
| Sep 11, 2026 | 7,120.00 | 7,230.00 | 7,010.00 | 7,170.00 | 7,170.00 | -1.38% | 45,182 |
| Sep 10, 2026 | 6,940.00 | 7,310.00 | 6,890.00 | 7,270.00 | 7,270.00 | 3.71% | 128,861 |
| Sep 9, 2026 | 6,940.00 | 7,130.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.43% | 76,776 |
| Sep 8, 2026 | 7,210.00 | 7,360.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.65% | 126,684 |
| Sep 7, 2026 | 7,500.00 | 7,570.00 | 7,160.00 | 7,170.00 | 7,170.00 | -4.14% | 135,963 |
| Sep 4, 2026 | 6,700.00 | 7,650.00 | 6,610.00 | 7,480.00 | 7,480.00 | 13.85% | 467,299 |
| Sep 3, 2026 | 6,800.00 | 7,350.00 | 6,410.00 | 6,570.00 | 6,570.00 | -0.76% | 353,833 |
| Sep 2, 2026 | 6,650.00 | 6,710.00 | 6,450.00 | 6,620.00 | 6,620.00 | -1.05% | 69,589 |
| Sep 1, 2026 | 6,630.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,690.00 | 0.75% | 30,186 |