Rayence Co., Ltd. (KOSDAQ:228850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,520.00
-100.00 (-1.78%)
At close: Oct 30, 2025

Rayence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,640.005,650.005,530.005,620.005,620.000.72%10,088
Oct 28, 20255,550.005,640.005,540.005,580.005,580.00-0.53%7,216
Oct 27, 20255,570.005,720.005,550.005,610.005,610.000.36%7,555
Oct 24, 20255,600.005,700.005,570.005,590.005,590.00-0.71%10,413
Oct 23, 20255,660.005,660.005,550.005,630.005,630.000.54%6,972
Oct 22, 20255,710.005,710.005,580.005,600.005,600.00-1.93%9,930
Oct 21, 20255,660.005,710.005,580.005,710.005,710.00-0.17%11,320
Oct 20, 20255,760.005,760.005,610.005,720.005,720.00-0.87%5,498
Oct 17, 20255,680.005,770.005,550.005,770.005,770.001.76%12,683
Oct 16, 20255,700.005,750.005,590.005,670.005,670.000.53%11,873
Oct 15, 20255,610.005,650.005,560.005,640.005,640.000.53%6,991
Oct 14, 20255,690.005,690.005,540.005,610.005,610.00-1.41%33,562
Oct 13, 20255,850.005,850.005,620.005,690.005,690.00-1.90%24,447
Oct 10, 20255,980.005,980.005,780.005,800.005,800.00-0.68%13,939
Oct 2, 20255,970.005,970.005,810.005,840.005,840.00-1.35%21,049
Oct 1, 20255,960.005,960.005,850.005,920.005,920.000.68%2,509
Sep 30, 20255,980.005,980.005,840.005,880.005,880.00-1.18%3,337
Sep 29, 20255,900.005,950.005,810.005,950.005,950.001.36%15,931
Sep 26, 20256,040.006,040.005,840.005,870.005,870.00-1.34%4,305
Sep 25, 20255,870.005,970.005,830.005,950.005,950.001.36%7,075
Sep 24, 20256,070.006,070.005,840.005,870.005,870.00-1.01%12,071
Sep 23, 20255,970.005,990.005,850.005,930.005,930.00-0.67%10,973
Sep 22, 20255,950.006,030.005,880.005,970.005,970.000.34%12,137
Sep 19, 20255,920.005,970.005,820.005,950.005,950.001.54%37,870
Sep 18, 20255,990.005,990.005,820.005,860.005,860.00-1.35%20,179
Sep 17, 20255,920.005,960.005,850.005,940.005,940.000.68%4,101
Sep 16, 20255,950.006,000.005,850.005,900.005,900.00-0.84%17,083
Sep 15, 20255,890.006,020.005,880.005,950.005,950.000.34%5,917
Sep 12, 20255,950.005,970.005,860.005,930.005,930.000.17%23,993
Sep 11, 20255,930.005,960.005,810.005,920.005,920.00-0.17%18,524
Sep 10, 20256,030.006,030.005,800.005,930.005,930.00-0.17%25,661
Sep 9, 20256,100.006,100.005,910.005,940.005,940.00-0.83%7,911
Sep 8, 20255,990.006,010.005,900.005,990.005,990.000.67%4,682
Sep 5, 20256,090.006,090.005,910.005,950.005,950.00-0.83%6,628
Sep 4, 20256,090.006,090.005,860.006,000.006,000.001.18%8,772
Sep 3, 20256,000.006,000.005,920.005,930.005,930.00-1.33%8,914
Sep 2, 20256,130.006,130.005,910.006,010.006,010.000.50%3,417
Sep 1, 20255,920.006,240.005,910.005,980.005,980.000.84%4,813
Aug 29, 20256,100.006,170.005,910.005,930.005,930.00-2.79%13,251
Aug 28, 20256,000.006,150.005,900.006,100.006,100.003.04%19,149
Aug 27, 20255,980.006,320.005,900.005,920.005,920.00-1.50%20,079
Aug 26, 20256,030.006,220.005,970.006,010.006,010.00-0.33%2,315
Aug 25, 20256,190.006,190.005,950.006,030.006,030.00-11,040
Aug 22, 20256,180.006,190.005,950.006,030.006,030.00-6,040
Aug 21, 20256,020.006,070.006,000.006,030.006,030.000.50%4,916
Aug 20, 20256,140.006,170.005,870.006,000.006,000.00-0.83%11,865
Aug 19, 20256,370.006,370.006,040.006,050.006,050.00-2.42%16,206
Aug 18, 20256,240.006,290.006,150.006,200.006,200.00-0.64%9,367
Aug 14, 20256,350.006,350.006,200.006,240.006,240.000.48%10,062
Aug 13, 20256,460.006,560.006,190.006,210.006,210.00-3.12%27,407