Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 5,830.00
+630.00 (12.12%)
At close: Feb 27, 2026
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,410.00 | 6,180.00 | 5,320.00 | 5,830.00 | 5,830.00 | 12.12% | 1,403,359 |
| Feb 26, 2026 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 27,310 |
| Feb 25, 2026 | 5,210.00 | 5,240.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 19,747 |
| Feb 24, 2026 | 5,210.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 15,742 |
| Feb 23, 2026 | 5,230.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | - | 35,101 |
| Feb 20, 2026 | 5,170.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.58% | 28,151 |
| Feb 19, 2026 | 5,070.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.97% | 40,660 |
| Feb 13, 2026 | 5,060.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.20% | 11,285 |
| Feb 12, 2026 | 5,100.00 | 5,110.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.39% | 10,637 |
| Feb 11, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.20% | 14,404 |
| Feb 10, 2026 | 5,070.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 11,087 |
| Feb 9, 2026 | 5,080.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.39% | 16,961 |
| Feb 6, 2026 | 5,050.00 | 5,090.00 | 4,860.00 | 5,090.00 | 5,090.00 | 1.19% | 16,354 |
| Feb 5, 2026 | 5,100.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | -0.79% | 10,252 |
| Feb 4, 2026 | 5,020.00 | 5,070.00 | 4,995.00 | 5,070.00 | 5,070.00 | 1.20% | 13,274 |
| Feb 3, 2026 | 5,020.00 | 5,020.00 | 4,925.00 | 5,010.00 | 5,010.00 | 0.40% | 5,742 |
| Feb 2, 2026 | 5,120.00 | 5,120.00 | 4,900.00 | 4,990.00 | 4,990.00 | -1.38% | 19,522 |
| Jan 30, 2026 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.98% | 12,748 |
| Jan 29, 2026 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.39% | 25,174 |
| Jan 28, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 17,598 |
| Jan 27, 2026 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.39% | 11,419 |
| Jan 26, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 14,633 |
| Jan 23, 2026 | 5,060.00 | 5,060.00 | 4,835.00 | 5,050.00 | 5,050.00 | 0.20% | 27,307 |
| Jan 22, 2026 | 4,940.00 | 5,050.00 | 4,920.00 | 5,040.00 | 5,040.00 | 2.44% | 18,289 |
| Jan 21, 2026 | 5,020.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | -1.99% | 22,514 |
| Jan 20, 2026 | 4,970.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 1.52% | 24,954 |
| Jan 19, 2026 | 4,905.00 | 4,975.00 | 4,890.00 | 4,945.00 | 4,945.00 | 0.82% | 20,450 |
| Jan 16, 2026 | 4,965.00 | 4,965.00 | 4,890.00 | 4,905.00 | 4,905.00 | -1.21% | 18,039 |
| Jan 15, 2026 | 4,895.00 | 4,965.00 | 4,845.00 | 4,965.00 | 4,965.00 | 1.43% | 21,896 |
| Jan 14, 2026 | 4,895.00 | 4,940.00 | 4,835.00 | 4,895.00 | 4,895.00 | - | 9,106 |
| Jan 13, 2026 | 4,935.00 | 4,935.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.81% | 25,232 |
| Jan 12, 2026 | 4,945.00 | 4,960.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.60% | 25,607 |
| Jan 9, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,965.00 | 4,965.00 | -0.70% | 54,929 |
| Jan 8, 2026 | 5,090.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | -1.77% | 72,979 |
| Jan 7, 2026 | 5,240.00 | 5,240.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.97% | 19,918 |
| Jan 6, 2026 | 5,240.00 | 5,270.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.15% | 12,176 |
| Jan 5, 2026 | 5,160.00 | 5,280.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.78% | 27,204 |
| Jan 2, 2026 | 5,200.00 | 5,260.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.77% | 55,405 |
| Dec 30, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,200.00 | 5,200.00 | -0.76% | 43,759 |
| Dec 29, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.38% | 13,164 |
| Dec 26, 2025 | 5,200.00 | 5,330.00 | 5,180.00 | 5,260.00 | 5,160.00 | 0.19% | 34,263 |
| Dec 24, 2025 | 5,180.00 | 5,310.00 | 5,160.00 | 5,250.00 | 5,150.19 | 1.74% | 23,660 |
| Dec 23, 2025 | 5,250.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,061.90 | -1.71% | 18,430 |
| Dec 22, 2025 | 5,130.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,150.19 | 1.94% | 20,051 |
| Dec 19, 2025 | 5,110.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,052.09 | 1.58% | 17,647 |
| Dec 18, 2025 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 4,973.61 | -3.06% | 64,742 |
| Dec 17, 2025 | 5,090.00 | 6,000.00 | 5,050.00 | 5,230.00 | 5,130.57 | 3.77% | 1,462,985 |
| Dec 16, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,944.18 | -1.37% | 41,319 |
| Dec 15, 2025 | 5,170.00 | 5,190.00 | 5,080.00 | 5,110.00 | 5,012.85 | -0.39% | 38,587 |
| Dec 12, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,032.47 | -1.16% | 38,973 |