Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 6,520.00
-70.00 (-1.06%)
At close: Aug 24, 2026
Rorze Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,590.00 | 6,850.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.06% | 119,887 |
| Aug 21, 2026 | 6,890.00 | 6,890.00 | 6,500.00 | 6,590.00 | 6,590.00 | -5.45% | 111,434 |
| Aug 20, 2026 | 6,830.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 2.35% | 164,733 |
| Aug 19, 2026 | 6,770.00 | 6,960.00 | 6,550.00 | 6,810.00 | 6,810.00 | -2.71% | 161,275 |
| Aug 18, 2026 | 7,050.00 | 7,420.00 | 6,830.00 | 7,000.00 | 7,000.00 | -0.71% | 280,260 |
| Aug 14, 2026 | 6,900.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 3.37% | 216,861 |
| Aug 13, 2026 | 6,700.00 | 7,030.00 | 6,570.00 | 6,820.00 | 6,820.00 | 1.79% | 272,690 |
| Aug 12, 2026 | 6,250.00 | 6,720.00 | 6,040.00 | 6,700.00 | 6,700.00 | 7.03% | 406,231 |
| Aug 11, 2026 | 5,960.00 | 6,300.00 | 5,780.00 | 6,260.00 | 6,260.00 | 4.51% | 341,659 |
| Aug 10, 2026 | 6,010.00 | 6,170.00 | 5,810.00 | 5,990.00 | 5,990.00 | 1.01% | 429,537 |
| Aug 7, 2026 | 6,160.00 | 6,340.00 | 5,810.00 | 5,930.00 | 5,930.00 | -2.79% | 369,626 |
| Aug 6, 2026 | 6,570.00 | 6,600.00 | 6,040.00 | 6,100.00 | 6,100.00 | -7.15% | 237,823 |
| Aug 5, 2026 | 6,520.00 | 6,780.00 | 6,520.00 | 6,570.00 | 6,570.00 | 2.02% | 155,587 |
| Aug 4, 2026 | 6,240.00 | 6,490.00 | 6,150.00 | 6,440.00 | 6,440.00 | 3.21% | 45,011 |
| Aug 3, 2026 | 6,110.00 | 6,290.00 | 5,920.00 | 6,240.00 | 6,240.00 | 1.96% | 58,278 |
| Jul 31, 2026 | 5,640.00 | 6,150.00 | 5,420.00 | 6,120.00 | 6,120.00 | 17.69% | 80,555 |
| Jul 30, 2026 | 5,170.00 | 5,530.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.44% | 110,821 |
| Jul 29, 2026 | 6,050.00 | 6,130.00 | 5,220.00 | 5,330.00 | 5,330.00 | -11.31% | 213,136 |
| Jul 28, 2026 | 6,640.00 | 6,640.00 | 5,960.00 | 6,010.00 | 6,010.00 | -11.88% | 75,510 |
| Jul 27, 2026 | 6,820.00 | 6,980.00 | 6,480.00 | 6,820.00 | 6,820.00 | -1.16% | 61,635 |
| Jul 24, 2026 | 6,830.00 | 6,940.00 | 6,400.00 | 6,900.00 | 6,900.00 | 0.15% | 69,651 |
| Jul 23, 2026 | 6,370.00 | 6,900.00 | 6,370.00 | 6,890.00 | 6,890.00 | 9.37% | 92,614 |
| Jul 22, 2026 | 6,340.00 | 6,700.00 | 6,270.00 | 6,300.00 | 6,300.00 | 1.78% | 73,009 |
| Jul 21, 2026 | 6,100.00 | 6,300.00 | 6,040.00 | 6,190.00 | 6,190.00 | 0.81% | 73,380 |
| Jul 20, 2026 | 6,450.00 | 6,450.00 | 6,030.00 | 6,140.00 | 6,140.00 | -5.10% | 46,595 |
| Jul 16, 2026 | 6,680.00 | 6,680.00 | 6,360.00 | 6,470.00 | 6,470.00 | -4.85% | 22,018 |
| Jul 15, 2026 | 6,490.00 | 6,870.00 | 6,480.00 | 6,800.00 | 6,800.00 | 6.92% | 56,164 |
| Jul 14, 2026 | 6,430.00 | 6,580.00 | 5,930.00 | 6,360.00 | 6,360.00 | -1.09% | 80,327 |
| Jul 13, 2026 | 6,910.00 | 7,030.00 | 6,420.00 | 6,430.00 | 6,430.00 | -6.95% | 58,977 |
| Jul 10, 2026 | 6,300.00 | 6,950.00 | 6,300.00 | 6,910.00 | 6,910.00 | 10.56% | 61,236 |
| Jul 9, 2026 | 6,200.00 | 6,430.00 | 6,010.00 | 6,250.00 | 6,250.00 | 1.79% | 48,705 |
| Jul 8, 2026 | 6,460.00 | 6,650.00 | 6,050.00 | 6,140.00 | 6,140.00 | -6.69% | 96,820 |
| Jul 7, 2026 | 6,870.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | -4.22% | 71,562 |
| Jul 6, 2026 | 7,090.00 | 7,090.00 | 6,620.00 | 6,870.00 | 6,870.00 | -3.10% | 70,611 |
| Jul 3, 2026 | 6,700.00 | 7,350.00 | 6,350.00 | 7,090.00 | 7,090.00 | 5.82% | 86,444 |
| Jul 2, 2026 | 7,400.00 | 7,400.00 | 6,700.00 | 6,700.00 | 6,700.00 | -10.43% | 94,205 |
| Jul 1, 2026 | 7,770.00 | 7,820.00 | 7,400.00 | 7,480.00 | 7,480.00 | -3.48% | 101,816 |
| Jun 30, 2026 | 6,820.00 | 8,090.00 | 6,730.00 | 7,750.00 | 7,750.00 | 14.48% | 361,939 |
| Jun 29, 2026 | 6,050.00 | 6,790.00 | 6,050.00 | 6,770.00 | 6,770.00 | 12.27% | 116,366 |
| Jun 26, 2026 | 6,280.00 | 6,330.00 | 5,900.00 | 6,030.00 | 6,030.00 | -3.98% | 84,318 |
| Jun 25, 2026 | 6,440.00 | 6,630.00 | 6,180.00 | 6,280.00 | 6,280.00 | -2.03% | 59,635 |
| Jun 24, 2026 | 6,200.00 | 6,620.00 | 6,170.00 | 6,410.00 | 6,410.00 | 1.42% | 55,135 |
| Jun 23, 2026 | 7,000.00 | 7,000.00 | 6,320.00 | 6,320.00 | 6,320.00 | -8.93% | 125,675 |
| Jun 22, 2026 | 7,030.00 | 7,200.00 | 6,800.00 | 6,940.00 | 6,940.00 | -1.84% | 37,900 |
| Jun 19, 2026 | 7,290.00 | 7,420.00 | 6,930.00 | 7,070.00 | 7,070.00 | -2.08% | 142,353 |
| Jun 18, 2026 | 7,510.00 | 7,540.00 | 7,170.00 | 7,220.00 | 7,220.00 | -4.24% | 41,832 |
| Jun 17, 2026 | 7,600.00 | 7,610.00 | 7,410.00 | 7,540.00 | 7,540.00 | - | 22,737 |
| Jun 16, 2026 | 7,800.00 | 7,940.00 | 7,480.00 | 7,540.00 | 7,540.00 | -2.20% | 63,026 |
| Jun 15, 2026 | 7,660.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,710.00 | 2.39% | 46,404 |
| Jun 12, 2026 | 7,290.00 | 7,710.00 | 7,260.00 | 7,530.00 | 7,530.00 | 6.66% | 82,597 |