Rorze Systems Corporation (KOSDAQ:071280)
South Korea · Delayed Price · Currency is KRW 6,930.00
-60.00 (-0.86%)
At close: Oct 23, 2026
Rorze Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,850.00 | 7,000.00 | 6,500.00 | 6,930.00 | 6,930.00 | -0.86% | 108,630 |
| Oct 22, 2026 | 7,350.00 | 7,470.00 | 6,960.00 | 6,990.00 | 6,990.00 | -5.80% | 131,882 |
| Oct 21, 2026 | 7,530.00 | 7,750.00 | 7,370.00 | 7,420.00 | 7,420.00 | -0.40% | 128,202 |
| Oct 20, 2026 | 8,000.00 | 8,000.00 | 7,310.00 | 7,450.00 | 7,450.00 | -6.52% | 107,291 |
| Oct 19, 2026 | 7,790.00 | 8,200.00 | 7,690.00 | 7,970.00 | 7,970.00 | -0.75% | 80,525 |
| Oct 16, 2026 | 7,610.00 | 8,090.00 | 7,600.00 | 8,030.00 | 8,030.00 | 6.78% | 138,882 |
| Oct 15, 2026 | 7,800.00 | 8,200.00 | 7,350.00 | 7,520.00 | 7,520.00 | -11.01% | 236,824 |
| Oct 14, 2026 | 9,050.00 | 9,160.00 | 8,420.00 | 8,450.00 | 8,450.00 | -6.63% | 153,359 |
| Oct 13, 2026 | 8,900.00 | 9,230.00 | 8,400.00 | 9,050.00 | 9,050.00 | -1.95% | 329,500 |
| Oct 12, 2026 | 9,040.00 | 9,760.00 | 9,020.00 | 9,230.00 | 9,230.00 | 0.33% | 221,730 |
| 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% | 130,700 |
| Oct 6, 2026 | 8,690.00 | 9,300.00 | 8,690.00 | 9,080.00 | 9,080.00 | 5.34% | 273,732 |
| Oct 2, 2026 | 8,790.00 | 8,850.00 | 8,460.00 | 8,620.00 | 8,620.00 | -1.49% | 109,339 |
| Oct 1, 2026 | 8,480.00 | 8,790.00 | 8,360.00 | 8,750.00 | 8,750.00 | 3.67% | 155,651 |
| Sep 30, 2026 | 7,900.00 | 8,510.00 | 7,900.00 | 8,440.00 | 8,440.00 | 6.84% | 297,850 |
| Sep 29, 2026 | 7,800.00 | 7,970.00 | 7,650.00 | 7,900.00 | 7,900.00 | 1.28% | 64,803 |
| Sep 28, 2026 | 7,950.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.86% | 130,079 |
| Sep 23, 2026 | 7,320.00 | 8,220.00 | 7,140.00 | 8,030.00 | 8,030.00 | 10.15% | 558,896 |
| Sep 22, 2026 | 7,360.00 | 7,480.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.69% | 141,079 |
| Sep 21, 2026 | 7,050.00 | 7,400.00 | 6,980.00 | 7,240.00 | 7,240.00 | 2.70% | 120,010 |
| Sep 18, 2026 | 7,050.00 | 7,140.00 | 6,930.00 | 7,050.00 | 7,050.00 | 2.17% | 74,092 |
| Sep 17, 2026 | 6,840.00 | 7,040.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.29% | 33,350 |
| Sep 16, 2026 | 6,650.00 | 6,930.00 | 6,570.00 | 6,880.00 | 6,880.00 | 3.46% | 46,940 |
| 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% | 63,356 |
| 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% | 128,672 |
| Sep 9, 2026 | 6,940.00 | 7,130.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.43% | 76,612 |
| 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% | 134,653 |
| Sep 4, 2026 | 6,700.00 | 7,650.00 | 6,610.00 | 7,480.00 | 7,480.00 | 13.85% | 461,563 |
| Sep 3, 2026 | 6,800.00 | 7,350.00 | 6,410.00 | 6,570.00 | 6,570.00 | -0.76% | 353,832 |
| Sep 2, 2026 | 6,650.00 | 6,710.00 | 6,450.00 | 6,620.00 | 6,620.00 | -1.05% | 69,583 |
| Sep 1, 2026 | 6,630.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,690.00 | 0.75% | 30,186 |
| Aug 31, 2026 | 6,600.00 | 6,660.00 | 6,340.00 | 6,640.00 | 6,640.00 | -0.45% | 49,514 |
| Aug 28, 2026 | 6,660.00 | 6,760.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.15% | 91,241 |
| Aug 27, 2026 | 6,890.00 | 6,920.00 | 6,590.00 | 6,660.00 | 6,660.00 | -2.35% | 99,119 |
| Aug 26, 2026 | 6,880.00 | 6,890.00 | 6,510.00 | 6,820.00 | 6,820.00 | -0.87% | 80,190 |
| Aug 25, 2026 | 6,400.00 | 6,880.00 | 6,150.00 | 6,880.00 | 6,880.00 | 5.52% | 111,381 |
| 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 |