Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 6,210.00
+40.00 (0.65%)
At close: Apr 16, 2026
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,170.00 | 6,260.00 | 6,100.00 | 6,210.00 | 6,210.00 | 0.65% | 13,946 |
| Apr 15, 2026 | 6,140.00 | 6,170.00 | 6,060.00 | 6,170.00 | 6,170.00 | 0.49% | 11,759 |
| Apr 14, 2026 | 6,050.00 | 6,150.00 | 5,970.00 | 6,140.00 | 6,140.00 | 2.33% | 12,639 |
| Apr 13, 2026 | 6,000.00 | 6,110.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 8,764 |
| Apr 10, 2026 | 6,050.00 | 6,090.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 6,236 |
| Apr 9, 2026 | 6,080.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | -0.66% | 11,472 |
| Apr 8, 2026 | 5,940.00 | 6,100.00 | 5,880.00 | 6,080.00 | 6,080.00 | 3.75% | 14,332 |
| Apr 7, 2026 | 6,000.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | -2.50% | 22,781 |
| Apr 6, 2026 | 6,020.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | -0.17% | 7,453 |
| Apr 3, 2026 | 6,050.00 | 6,070.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.67% | 7,142 |
| Apr 2, 2026 | 6,270.00 | 6,270.00 | 5,960.00 | 5,980.00 | 5,980.00 | -4.78% | 17,392 |
| Apr 1, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 3.29% | 13,756 |
| Mar 31, 2026 | 6,240.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | -3.65% | 26,854 |
| Mar 30, 2026 | 6,290.00 | 6,360.00 | 6,150.00 | 6,310.00 | 6,310.00 | -0.47% | 11,589 |
| Mar 27, 2026 | 6,280.00 | 6,340.00 | 6,160.00 | 6,340.00 | 6,340.00 | 0.16% | 16,826 |
| Mar 26, 2026 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,330.00 | -1.56% | 25,894 |
| Mar 25, 2026 | 6,340.00 | 6,440.00 | 6,230.00 | 6,430.00 | 6,430.00 | 1.42% | 33,830 |
| Mar 24, 2026 | 6,270.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 1.93% | 33,310 |
| Mar 23, 2026 | 6,300.00 | 6,300.00 | 5,960.00 | 6,220.00 | 6,220.00 | -2.05% | 19,907 |
| Mar 20, 2026 | 6,200.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | 1.76% | 40,922 |
| Mar 19, 2026 | 6,150.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 22,432 |
| Mar 18, 2026 | 6,180.00 | 6,270.00 | 6,070.00 | 6,200.00 | 6,200.00 | 0.81% | 16,369 |
| Mar 17, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1.65% | 11,424 |
| Mar 16, 2026 | 6,200.00 | 6,260.00 | 5,670.00 | 6,050.00 | 6,050.00 | -3.51% | 41,668 |
| Mar 13, 2026 | 6,290.00 | 6,360.00 | 6,140.00 | 6,270.00 | 6,270.00 | -1.57% | 57,834 |
| Mar 12, 2026 | 6,390.00 | 6,480.00 | 6,290.00 | 6,370.00 | 6,370.00 | -0.47% | 35,504 |
| Mar 11, 2026 | 6,310.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,400.00 | 1.59% | 88,476 |
| Mar 10, 2026 | 6,110.00 | 6,360.00 | 5,930.00 | 6,300.00 | 6,300.00 | 5.00% | 130,418 |
| Mar 9, 2026 | 6,000.00 | 6,260.00 | 5,800.00 | 6,000.00 | 6,000.00 | -4.31% | 55,467 |
| Mar 6, 2026 | 6,210.00 | 6,320.00 | 5,990.00 | 6,270.00 | 6,270.00 | 0.32% | 103,027 |
| Mar 5, 2026 | 5,900.00 | 6,480.00 | 5,750.00 | 6,250.00 | 6,250.00 | 10.04% | 413,944 |
| Mar 4, 2026 | 5,880.00 | 5,930.00 | 5,350.00 | 5,680.00 | 5,680.00 | -4.22% | 126,292 |
| Mar 3, 2026 | 5,640.00 | 5,930.00 | 5,620.00 | 5,930.00 | 5,930.00 | 1.72% | 173,268 |
| 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 |