Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 8,430.00
-460.00 (-5.17%)
At close: May 28, 2026
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,580.00 | 8,610.00 | 7,910.00 | 8,100.00 | 8,100.00 | -3.91% | 91,738 |
| May 28, 2026 | 8,890.00 | 9,000.00 | 8,120.00 | 8,430.00 | 8,430.00 | -5.17% | 113,189 |
| May 27, 2026 | 9,750.00 | 9,930.00 | 8,870.00 | 8,890.00 | 8,890.00 | -7.49% | 113,208 |
| May 26, 2026 | 9,900.00 | 10,290.00 | 9,550.00 | 9,610.00 | 9,610.00 | 0.63% | 142,813 |
| May 22, 2026 | 9,100.00 | 9,640.00 | 8,960.00 | 9,550.00 | 9,550.00 | 7.18% | 86,155 |
| May 21, 2026 | 8,470.00 | 9,120.00 | 8,470.00 | 8,910.00 | 8,910.00 | 8.00% | 87,625 |
| May 20, 2026 | 8,780.00 | 8,780.00 | 8,180.00 | 8,250.00 | 8,250.00 | -6.04% | 53,979 |
| May 19, 2026 | 9,080.00 | 9,080.00 | 8,450.00 | 8,780.00 | 8,780.00 | -1.35% | 63,246 |
| May 18, 2026 | 9,130.00 | 9,160.00 | 8,430.00 | 8,900.00 | 8,900.00 | -3.68% | 89,965 |
| May 15, 2026 | 9,550.00 | 9,740.00 | 9,130.00 | 9,240.00 | 9,240.00 | -2.94% | 142,406 |
| May 14, 2026 | 9,540.00 | 9,740.00 | 9,200.00 | 9,520.00 | 9,520.00 | 0.11% | 121,973 |
| May 13, 2026 | 9,510.00 | 9,790.00 | 9,290.00 | 9,510.00 | 9,510.00 | - | 130,341 |
| May 12, 2026 | 9,830.00 | 9,990.00 | 9,330.00 | 9,510.00 | 9,510.00 | -2.86% | 134,607 |
| May 11, 2026 | 10,250.00 | 10,450.00 | 9,780.00 | 9,790.00 | 9,790.00 | -0.31% | 220,387 |
| May 8, 2026 | 9,790.00 | 10,100.00 | 9,570.00 | 9,820.00 | 9,820.00 | -0.20% | 134,712 |
| May 7, 2026 | 10,420.00 | 10,420.00 | 9,720.00 | 9,840.00 | 9,840.00 | -3.34% | 196,700 |
| May 6, 2026 | 9,650.00 | 10,590.00 | 9,650.00 | 10,180.00 | 10,180.00 | 7.72% | 615,928 |
| 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% | 92,057 |
| Apr 29, 2026 | 9,560.00 | 9,690.00 | 9,320.00 | 9,560.00 | 9,560.00 | -0.52% | 61,377 |
| Apr 28, 2026 | 10,000.00 | 10,170.00 | 9,570.00 | 9,610.00 | 9,610.00 | -3.90% | 120,824 |
| 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% | 306,965 |
| Apr 23, 2026 | 9,290.00 | 9,520.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.86% | 115,491 |
| Apr 22, 2026 | 9,400.00 | 9,730.00 | 9,070.00 | 9,290.00 | 9,290.00 | - | 278,091 |
| 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% | 73,461 |
| Apr 17, 2026 | 9,380.00 | 9,530.00 | 9,060.00 | 9,310.00 | 9,310.00 | 0.32% | 92,010 |
| 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% | 127,075 |
| Apr 14, 2026 | 8,210.00 | 8,540.00 | 8,190.00 | 8,470.00 | 8,470.00 | 4.57% | 69,736 |
| Apr 13, 2026 | 7,910.00 | 8,310.00 | 7,830.00 | 8,100.00 | 8,100.00 | 1.12% | 70,853 |
| Apr 10, 2026 | 7,880.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 2.69% | 64,937 |
| Apr 9, 2026 | 7,900.00 | 7,910.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.39% | 30,525 |
| Apr 8, 2026 | 7,650.00 | 7,950.00 | 7,650.00 | 7,910.00 | 7,910.00 | 5.75% | 91,845 |
| Apr 7, 2026 | 7,560.00 | 7,630.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.40% | 39,762 |
| 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% | 41,990 |
| Apr 2, 2026 | 7,880.00 | 8,020.00 | 7,320.00 | 7,480.00 | 7,480.00 | -4.96% | 88,888 |
| Apr 1, 2026 | 7,420.00 | 7,870.00 | 7,380.00 | 7,870.00 | 7,870.00 | 9.46% | 81,402 |
| Mar 31, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,190.00 | 7,190.00 | -5.27% | 179,412 |
| 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% | 51,326 |
| 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% | 47,187 |
| Mar 24, 2026 | 8,200.00 | 8,200.00 | 7,700.00 | 8,020.00 | 8,020.00 | 1.52% | 78,905 |
| Mar 23, 2026 | 8,260.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 78,273 |
| Mar 20, 2026 | 8,490.00 | 8,620.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.24% | 54,138 |
| Mar 19, 2026 | 8,550.00 | 8,590.00 | 8,360.00 | 8,380.00 | 8,380.00 | -3.90% | 56,360 |
| Mar 18, 2026 | 8,740.00 | 8,900.00 | 8,560.00 | 8,720.00 | 8,720.00 | 1.28% | 51,158 |