Rayence Co., Ltd. (KOSDAQ:228850)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,100.00
+180.00 (3.04%)
At close: Aug 28, 2025

Rayence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,000.006,150.005,900.006,100.00-3.04%19,149
Aug 27, 20255,980.006,320.005,900.005,920.00--1.50%20,079
Aug 26, 20256,030.006,220.005,970.006,010.00--0.33%2,315
Aug 25, 20256,190.006,190.005,950.006,030.00--11,040
Aug 22, 20256,180.006,190.005,950.006,030.00--6,040
Aug 21, 20256,020.006,070.006,000.006,030.00-0.50%4,916
Aug 20, 20256,140.006,170.005,870.006,000.00--0.83%11,865
Aug 19, 20256,370.006,370.006,040.006,050.00--2.42%16,206
Aug 18, 20256,240.006,290.006,150.006,200.00--0.64%9,367
Aug 14, 20256,350.006,350.006,200.006,240.00-0.48%10,062
Aug 13, 20256,460.006,560.006,190.006,210.00--3.12%27,407
Aug 12, 20256,560.006,560.006,390.006,410.00--0.77%7,654
Aug 11, 20256,530.006,620.006,460.006,460.00--1.07%3,277
Aug 8, 20256,570.006,640.006,460.006,530.00--0.61%6,430
Aug 7, 20256,540.006,660.006,480.006,570.00--8,348
Aug 6, 20256,530.006,620.006,450.006,570.00-0.77%2,877
Aug 5, 20256,470.006,540.006,420.006,520.00-0.77%3,835
Aug 4, 20256,320.006,470.006,320.006,470.00-0.94%9,106
Aug 1, 20256,550.006,570.006,360.006,410.00--1.69%9,840
Jul 31, 20256,600.006,670.006,470.006,520.00--1.21%4,574
Jul 30, 20256,720.006,720.006,270.006,600.00--0.75%30,552
Jul 29, 20256,640.006,730.006,590.006,650.00--0.45%10,506
Jul 28, 20256,880.006,880.006,650.006,680.00--1.91%19,201
Jul 25, 20256,560.007,420.006,510.006,810.00-3.81%273,567
Jul 24, 20256,700.006,720.006,540.006,560.00--2.09%11,591
Jul 23, 20256,720.006,740.006,600.006,700.00--0.30%5,888
Jul 22, 20256,700.006,770.006,610.006,720.00-0.30%5,413
Jul 21, 20256,780.006,780.006,650.006,700.00-0.30%8,898
Jul 18, 20256,800.006,800.006,540.006,680.00-0.30%8,014
Jul 17, 20256,610.006,760.006,560.006,660.00-0.91%15,679
Jul 16, 20256,590.006,700.006,540.006,600.00--9,583
Jul 15, 20256,500.007,140.006,450.006,600.00-1.38%181,101
Jul 14, 20256,680.006,680.006,480.006,510.00-0.15%12,668
Jul 11, 20256,470.006,560.006,450.006,500.00-0.62%12,816
Jul 10, 20256,550.006,620.006,460.006,460.00--1.37%15,181
Jul 9, 20256,580.006,710.006,500.006,550.00--0.46%17,809
Jul 8, 20256,640.006,640.006,470.006,580.00--0.90%30,790
Jul 7, 20256,700.006,750.006,570.006,640.00--1.78%14,428
Jul 4, 20256,810.006,940.006,680.006,760.00--0.73%15,062
Jul 3, 20256,860.006,860.006,750.006,810.00--0.73%15,532
Jul 2, 20256,840.006,900.006,730.006,860.00-0.44%7,223
Jul 1, 20256,920.007,040.006,790.006,830.00--1.30%24,045
Jun 30, 20256,920.007,020.006,790.006,920.00-0.58%4,372
Jun 27, 20256,900.006,900.006,760.006,880.00--0.29%3,276
Jun 26, 20256,970.006,970.006,810.006,900.00-0.29%3,518
Jun 25, 20256,980.006,980.006,820.006,880.00--0.58%9,226
Jun 24, 20256,900.006,950.006,840.006,920.00-0.29%10,110
Jun 23, 20256,930.006,930.006,820.006,900.00--0.43%5,061
Jun 20, 20256,920.006,950.006,810.006,930.00-0.43%9,440
Jun 19, 20256,920.006,920.006,800.006,900.00--5,896