Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 5,950.00
+90.00 (1.54%)
At close: Sep 19, 2025
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,920.00 | 5,970.00 | 5,820.00 | 5,950.00 | 5,950.00 | 1.54% | 37,869 |
| 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 |
| Aug 12, 2025 | 6,560.00 | 6,560.00 | 6,390.00 | 6,410.00 | 6,410.00 | -0.77% | 7,654 |
| Aug 11, 2025 | 6,530.00 | 6,620.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.07% | 3,277 |
| Aug 8, 2025 | 6,570.00 | 6,640.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.61% | 6,430 |
| Aug 7, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,570.00 | 6,570.00 | - | 8,348 |
| Aug 6, 2025 | 6,530.00 | 6,620.00 | 6,450.00 | 6,570.00 | 6,570.00 | 0.77% | 2,877 |
| Aug 5, 2025 | 6,470.00 | 6,540.00 | 6,420.00 | 6,520.00 | 6,520.00 | 0.77% | 3,835 |
| Aug 4, 2025 | 6,320.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,470.00 | 0.94% | 9,106 |
| Aug 1, 2025 | 6,550.00 | 6,570.00 | 6,360.00 | 6,410.00 | 6,410.00 | -1.69% | 9,840 |
| Jul 31, 2025 | 6,600.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,520.00 | -1.21% | 4,574 |
| Jul 30, 2025 | 6,720.00 | 6,720.00 | 6,270.00 | 6,600.00 | 6,600.00 | -0.75% | 30,552 |
| Jul 29, 2025 | 6,640.00 | 6,730.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.45% | 10,506 |
| Jul 28, 2025 | 6,880.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.91% | 19,201 |
| Jul 25, 2025 | 6,560.00 | 7,420.00 | 6,510.00 | 6,810.00 | 6,810.00 | 3.81% | 273,567 |
| Jul 24, 2025 | 6,700.00 | 6,720.00 | 6,540.00 | 6,560.00 | 6,560.00 | -2.09% | 11,591 |
| Jul 23, 2025 | 6,720.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.30% | 5,888 |
| Jul 22, 2025 | 6,700.00 | 6,770.00 | 6,610.00 | 6,720.00 | 6,720.00 | 0.30% | 5,413 |
| Jul 21, 2025 | 6,780.00 | 6,780.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.30% | 8,898 |
| Jul 18, 2025 | 6,800.00 | 6,800.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.30% | 8,014 |
| Jul 17, 2025 | 6,610.00 | 6,760.00 | 6,560.00 | 6,660.00 | 6,660.00 | 0.91% | 15,679 |
| Jul 16, 2025 | 6,590.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,600.00 | - | 9,583 |
| Jul 15, 2025 | 6,500.00 | 7,140.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.38% | 181,101 |
| Jul 14, 2025 | 6,680.00 | 6,680.00 | 6,480.00 | 6,510.00 | 6,510.00 | 0.15% | 12,668 |
| Jul 11, 2025 | 6,470.00 | 6,560.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.62% | 12,816 |