Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 6,410.00
-110.00 (-1.69%)
At close: Aug 1, 2025, 3:30 PM KST
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,570.00 | - | - | 8,348 |
| Aug 6, 2025 | 6,530.00 | 6,620.00 | 6,450.00 | 6,570.00 | - | 0.77% | 2,877 |
| Aug 5, 2025 | 6,470.00 | 6,540.00 | 6,420.00 | 6,520.00 | - | 0.77% | 3,835 |
| Aug 4, 2025 | 6,320.00 | 6,470.00 | 6,320.00 | 6,470.00 | - | 0.94% | 9,106 |
| Aug 1, 2025 | 6,550.00 | 6,570.00 | 6,360.00 | 6,410.00 | - | -1.69% | 9,840 |
| Jul 31, 2025 | 6,600.00 | 6,670.00 | 6,470.00 | 6,520.00 | - | -1.21% | 4,574 |
| Jul 30, 2025 | 6,720.00 | 6,720.00 | 6,270.00 | 6,600.00 | - | -0.75% | 30,552 |
| Jul 29, 2025 | 6,640.00 | 6,730.00 | 6,590.00 | 6,650.00 | - | -0.45% | 10,506 |
| Jul 28, 2025 | 6,880.00 | 6,880.00 | 6,650.00 | 6,680.00 | - | -1.91% | 19,201 |
| Jul 25, 2025 | 6,560.00 | 7,420.00 | 6,510.00 | 6,810.00 | - | 3.81% | 273,567 |
| Jul 24, 2025 | 6,700.00 | 6,720.00 | 6,540.00 | 6,560.00 | - | -2.09% | 11,591 |
| Jul 23, 2025 | 6,720.00 | 6,740.00 | 6,600.00 | 6,700.00 | - | -0.30% | 5,888 |
| Jul 22, 2025 | 6,700.00 | 6,770.00 | 6,610.00 | 6,720.00 | - | 0.30% | 5,413 |
| Jul 21, 2025 | 6,780.00 | 6,780.00 | 6,650.00 | 6,700.00 | - | 0.30% | 8,898 |
| Jul 18, 2025 | 6,800.00 | 6,800.00 | 6,540.00 | 6,680.00 | - | 0.30% | 8,014 |
| Jul 17, 2025 | 6,610.00 | 6,760.00 | 6,560.00 | 6,660.00 | - | 0.91% | 15,679 |
| Jul 16, 2025 | 6,590.00 | 6,700.00 | 6,540.00 | 6,600.00 | - | - | 9,583 |
| Jul 15, 2025 | 6,500.00 | 7,140.00 | 6,450.00 | 6,600.00 | - | 1.38% | 181,101 |
| Jul 14, 2025 | 6,680.00 | 6,680.00 | 6,480.00 | 6,510.00 | - | 0.15% | 12,668 |
| Jul 11, 2025 | 6,470.00 | 6,560.00 | 6,450.00 | 6,500.00 | - | 0.62% | 12,816 |
| Jul 10, 2025 | 6,550.00 | 6,620.00 | 6,460.00 | 6,460.00 | - | -1.37% | 15,181 |
| Jul 9, 2025 | 6,580.00 | 6,710.00 | 6,500.00 | 6,550.00 | - | -0.46% | 17,809 |
| Jul 8, 2025 | 6,640.00 | 6,640.00 | 6,470.00 | 6,580.00 | - | -0.90% | 30,790 |
| Jul 7, 2025 | 6,700.00 | 6,750.00 | 6,570.00 | 6,640.00 | - | -1.78% | 14,428 |
| Jul 4, 2025 | 6,810.00 | 6,940.00 | 6,680.00 | 6,760.00 | - | -0.73% | 15,062 |
| Jul 3, 2025 | 6,860.00 | 6,860.00 | 6,750.00 | 6,810.00 | - | -0.73% | 15,532 |
| Jul 2, 2025 | 6,840.00 | 6,900.00 | 6,730.00 | 6,860.00 | - | 0.44% | 7,223 |
| Jul 1, 2025 | 6,920.00 | 7,040.00 | 6,790.00 | 6,830.00 | - | -1.30% | 24,045 |
| Jun 30, 2025 | 6,920.00 | 7,020.00 | 6,790.00 | 6,920.00 | - | 0.58% | 4,372 |
| Jun 27, 2025 | 6,900.00 | 6,900.00 | 6,760.00 | 6,880.00 | - | -0.29% | 3,276 |
| Jun 26, 2025 | 6,970.00 | 6,970.00 | 6,810.00 | 6,900.00 | - | 0.29% | 3,518 |
| Jun 25, 2025 | 6,980.00 | 6,980.00 | 6,820.00 | 6,880.00 | - | -0.58% | 9,226 |
| Jun 24, 2025 | 6,900.00 | 6,950.00 | 6,840.00 | 6,920.00 | - | 0.29% | 10,110 |
| Jun 23, 2025 | 6,930.00 | 6,930.00 | 6,820.00 | 6,900.00 | - | -0.43% | 5,061 |
| Jun 20, 2025 | 6,920.00 | 6,950.00 | 6,810.00 | 6,930.00 | - | 0.43% | 9,440 |
| Jun 19, 2025 | 6,920.00 | 6,920.00 | 6,800.00 | 6,900.00 | - | - | 5,896 |
| Jun 18, 2025 | 6,860.00 | 6,920.00 | 6,850.00 | 6,900.00 | - | -0.14% | 8,056 |
| Jun 17, 2025 | 6,900.00 | 6,940.00 | 6,830.00 | 6,910.00 | - | 0.14% | 4,092 |
| Jun 16, 2025 | 6,920.00 | 6,920.00 | 6,820.00 | 6,900.00 | - | -0.43% | 4,219 |
| Jun 13, 2025 | 6,990.00 | 6,990.00 | 6,730.00 | 6,930.00 | - | 0.29% | 17,564 |
| Jun 12, 2025 | 6,870.00 | 6,970.00 | 6,800.00 | 6,910.00 | - | 0.73% | 7,677 |
| Jun 11, 2025 | 6,820.00 | 6,890.00 | 6,810.00 | 6,860.00 | - | 0.59% | 7,049 |
| Jun 10, 2025 | 6,820.00 | 6,840.00 | 6,760.00 | 6,820.00 | - | - | 14,627 |
| Jun 9, 2025 | 6,800.00 | 6,820.00 | 6,740.00 | 6,820.00 | - | 0.44% | 17,690 |
| Jun 5, 2025 | 6,780.00 | 6,810.00 | 6,740.00 | 6,790.00 | - | 0.15% | 4,772 |
| Jun 4, 2025 | 6,720.00 | 6,810.00 | 6,720.00 | 6,780.00 | - | - | 4,666 |
| Jun 2, 2025 | 6,720.00 | 6,810.00 | 6,690.00 | 6,780.00 | - | 1.04% | 10,956 |
| May 30, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,710.00 | - | -0.89% | 4,502 |
| May 29, 2025 | 6,770.00 | 6,790.00 | 6,670.00 | 6,770.00 | - | 1.50% | 18,380 |
| May 28, 2025 | 6,630.00 | 6,780.00 | 6,620.00 | 6,670.00 | - | 0.45% | 4,270 |