Rayence Co., Ltd. (KOSDAQ:228850)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,640.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.72% | 10,088 |
| Oct 28, 2025 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.53% | 7,216 |
| Oct 27, 2025 | 5,570.00 | 5,720.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.36% | 7,555 |
| Oct 24, 2025 | 5,600.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 10,413 |
| Oct 23, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.54% | 6,972 |
| Oct 22, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.93% | 9,930 |
| Oct 21, 2025 | 5,660.00 | 5,710.00 | 5,580.00 | 5,710.00 | 5,710.00 | -0.17% | 11,320 |
| Oct 20, 2025 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.87% | 5,498 |
| Oct 17, 2025 | 5,680.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 1.76% | 12,683 |
| Oct 16, 2025 | 5,700.00 | 5,750.00 | 5,590.00 | 5,670.00 | 5,670.00 | 0.53% | 11,873 |
| Oct 15, 2025 | 5,610.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.53% | 6,991 |
| Oct 14, 2025 | 5,690.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,610.00 | -1.41% | 33,562 |
| Oct 13, 2025 | 5,850.00 | 5,850.00 | 5,620.00 | 5,690.00 | 5,690.00 | -1.90% | 24,447 |
| Oct 10, 2025 | 5,980.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.68% | 13,939 |
| Oct 2, 2025 | 5,970.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.35% | 21,049 |
| Oct 1, 2025 | 5,960.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.68% | 2,509 |
| Sep 30, 2025 | 5,980.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,880.00 | -1.18% | 3,337 |
| Sep 29, 2025 | 5,900.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.36% | 15,931 |
| Sep 26, 2025 | 6,040.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.34% | 4,305 |
| Sep 25, 2025 | 5,870.00 | 5,970.00 | 5,830.00 | 5,950.00 | 5,950.00 | 1.36% | 7,075 |
| Sep 24, 2025 | 6,070.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.01% | 12,071 |
| Sep 23, 2025 | 5,970.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.67% | 10,973 |
| Sep 22, 2025 | 5,950.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.34% | 12,137 |
| Sep 19, 2025 | 5,920.00 | 5,970.00 | 5,820.00 | 5,950.00 | 5,950.00 | 1.54% | 37,870 |
| Sep 18, 2025 | 5,990.00 | 5,990.00 | 5,820.00 | 5,860.00 | 5,860.00 | -1.35% | 20,179 |
| Sep 17, 2025 | 5,920.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.68% | 4,101 |
| Sep 16, 2025 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 17,083 |
| Sep 15, 2025 | 5,890.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.34% | 5,917 |
| Sep 12, 2025 | 5,950.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.17% | 23,993 |
| Sep 11, 2025 | 5,930.00 | 5,960.00 | 5,810.00 | 5,920.00 | 5,920.00 | -0.17% | 18,524 |
| Sep 10, 2025 | 6,030.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,930.00 | -0.17% | 25,661 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.83% | 7,911 |
| Sep 8, 2025 | 5,990.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.67% | 4,682 |
| Sep 5, 2025 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.83% | 6,628 |
| Sep 4, 2025 | 6,090.00 | 6,090.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.18% | 8,772 |
| Sep 3, 2025 | 6,000.00 | 6,000.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.33% | 8,914 |
| Sep 2, 2025 | 6,130.00 | 6,130.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.50% | 3,417 |
| Sep 1, 2025 | 5,920.00 | 6,240.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.84% | 4,813 |
| Aug 29, 2025 | 6,100.00 | 6,170.00 | 5,910.00 | 5,930.00 | 5,930.00 | -2.79% | 13,251 |
| Aug 28, 2025 | 6,000.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.04% | 19,149 |
| Aug 27, 2025 | 5,980.00 | 6,320.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.50% | 20,079 |
| Aug 26, 2025 | 6,030.00 | 6,220.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.33% | 2,315 |
| Aug 25, 2025 | 6,190.00 | 6,190.00 | 5,950.00 | 6,030.00 | 6,030.00 | - | 11,040 |
| Aug 22, 2025 | 6,180.00 | 6,190.00 | 5,950.00 | 6,030.00 | 6,030.00 | - | 6,040 |
| Aug 21, 2025 | 6,020.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 4,916 |
| Aug 20, 2025 | 6,140.00 | 6,170.00 | 5,870.00 | 6,000.00 | 6,000.00 | -0.83% | 11,865 |
| Aug 19, 2025 | 6,370.00 | 6,370.00 | 6,040.00 | 6,050.00 | 6,050.00 | -2.42% | 16,206 |
| Aug 18, 2025 | 6,240.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.64% | 9,367 |
| Aug 14, 2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.48% | 10,062 |
| Aug 13, 2025 | 6,460.00 | 6,560.00 | 6,190.00 | 6,210.00 | 6,210.00 | -3.12% | 27,407 |