Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 6,150.00
+170.00 (2.84%)
At close: Jul 15, 2026
Rayence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6,000.00 | 6,000.00 | 5,850.00 | 5,980.00 | 5,980.00 | -0.99% | 50,050 |
| Jul 13, 2026 | 6,130.00 | 6,230.00 | 5,920.00 | 6,040.00 | 6,040.00 | -3.05% | 9,568 |
| Jul 10, 2026 | 5,870.00 | 6,260.00 | 5,870.00 | 6,230.00 | 6,230.00 | 5.06% | 18,879 |
| Jul 9, 2026 | 6,040.00 | 6,040.00 | 5,780.00 | 5,930.00 | 5,930.00 | 1.89% | 14,402 |
| Jul 8, 2026 | 6,060.00 | 6,060.00 | 5,740.00 | 5,820.00 | 5,820.00 | -2.51% | 13,576 |
| Jul 7, 2026 | 6,140.00 | 6,150.00 | 5,760.00 | 5,970.00 | 5,970.00 | -3.24% | 25,944 |
| Jul 6, 2026 | 6,180.00 | 6,180.00 | 5,930.00 | 6,170.00 | 6,170.00 | -0.16% | 6,910 |
| Jul 3, 2026 | 6,040.00 | 6,180.00 | 5,890.00 | 6,180.00 | 6,180.00 | 1.31% | 11,694 |
| Jul 2, 2026 | 6,240.00 | 6,270.00 | 6,040.00 | 6,100.00 | 6,100.00 | -2.71% | 9,778 |
| Jul 1, 2026 | 6,020.00 | 6,440.00 | 5,820.00 | 6,270.00 | 6,270.00 | 3.47% | 63,591 |
| Jun 30, 2026 | 6,000.00 | 6,080.00 | 5,850.00 | 6,060.00 | 6,060.00 | 2.02% | 14,797 |
| Jun 29, 2026 | 5,500.00 | 5,960.00 | 5,500.00 | 5,940.00 | 5,940.00 | 8.00% | 6,833 |
| Jun 26, 2026 | 5,750.00 | 5,760.00 | 5,350.00 | 5,500.00 | 5,500.00 | -4.68% | 33,703 |
| Jun 25, 2026 | 5,790.00 | 5,940.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.17% | 12,057 |
| Jun 24, 2026 | 5,990.00 | 5,990.00 | 5,680.00 | 5,780.00 | 5,780.00 | 1.40% | 23,152 |
| Jun 23, 2026 | 6,130.00 | 6,130.00 | 5,650.00 | 5,700.00 | 5,700.00 | -7.77% | 30,496 |
| Jun 22, 2026 | 6,300.00 | 6,380.00 | 6,040.00 | 6,180.00 | 6,180.00 | -3.13% | 16,398 |
| Jun 19, 2026 | 6,600.00 | 6,610.00 | 6,300.00 | 6,380.00 | 6,380.00 | -3.33% | 19,788 |
| Jun 18, 2026 | 6,790.00 | 6,790.00 | 6,460.00 | 6,600.00 | 6,600.00 | -1.64% | 22,901 |
| Jun 17, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.32% | 11,947 |
| Jun 16, 2026 | 6,810.00 | 6,970.00 | 6,730.00 | 6,800.00 | 6,800.00 | - | 32,597 |
| Jun 15, 2026 | 6,900.00 | 7,190.00 | 6,660.00 | 6,800.00 | 6,800.00 | -1.45% | 40,081 |
| Jun 12, 2026 | 6,860.00 | 7,060.00 | 6,730.00 | 6,900.00 | 6,900.00 | 0.58% | 19,098 |
| Jun 11, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,860.00 | 6,860.00 | -1.86% | 28,843 |
| Jun 10, 2026 | 6,660.00 | 7,080.00 | 6,650.00 | 6,990.00 | 6,990.00 | 4.95% | 101,747 |
| Jun 9, 2026 | 6,360.00 | 6,800.00 | 6,360.00 | 6,660.00 | 6,660.00 | 6.05% | 47,275 |
| Jun 8, 2026 | 6,450.00 | 6,670.00 | 6,110.00 | 6,280.00 | 6,280.00 | -4.85% | 34,496 |
| Jun 5, 2026 | 6,400.00 | 6,690.00 | 6,150.00 | 6,600.00 | 6,600.00 | 3.13% | 44,720 |
| Jun 4, 2026 | 6,540.00 | 6,690.00 | 6,390.00 | 6,400.00 | 6,400.00 | -2.88% | 12,760 |
| Jun 2, 2026 | 6,420.00 | 6,590.00 | 6,000.00 | 6,590.00 | 6,590.00 | 2.65% | 30,355 |
| Jun 1, 2026 | 6,640.00 | 6,820.00 | 6,320.00 | 6,420.00 | 6,420.00 | -6.41% | 41,291 |
| May 29, 2026 | 6,890.00 | 6,910.00 | 6,530.00 | 6,860.00 | 6,860.00 | -0.44% | 17,106 |
| May 28, 2026 | 7,020.00 | 7,050.00 | 6,490.00 | 6,890.00 | 6,890.00 | -1.01% | 63,822 |
| May 27, 2026 | 7,040.00 | 7,090.00 | 6,760.00 | 6,960.00 | 6,960.00 | -0.14% | 56,662 |
| May 26, 2026 | 6,890.00 | 7,050.00 | 6,740.00 | 6,970.00 | 6,970.00 | 4.03% | 112,880 |
| May 22, 2026 | 6,680.00 | 6,810.00 | 6,460.00 | 6,700.00 | 6,700.00 | 0.90% | 47,951 |
| May 21, 2026 | 6,750.00 | 6,830.00 | 6,110.00 | 6,640.00 | 6,640.00 | -0.15% | 70,681 |
| May 20, 2026 | 6,640.00 | 6,690.00 | 6,440.00 | 6,650.00 | 6,650.00 | 0.15% | 28,993 |
| May 19, 2026 | 6,640.00 | 6,730.00 | 6,420.00 | 6,640.00 | 6,640.00 | - | 62,951 |
| May 18, 2026 | 6,660.00 | 6,780.00 | 6,300.00 | 6,640.00 | 6,640.00 | 0.15% | 49,542 |
| May 15, 2026 | 6,780.00 | 6,850.00 | 6,410.00 | 6,630.00 | 6,630.00 | -2.21% | 46,391 |
| May 14, 2026 | 6,660.00 | 6,860.00 | 6,450.00 | 6,780.00 | 6,780.00 | 1.80% | 74,935 |
| May 13, 2026 | 6,160.00 | 6,770.00 | 6,160.00 | 6,660.00 | 6,660.00 | 5.38% | 195,500 |
| May 12, 2026 | 6,000.00 | 7,000.00 | 5,740.00 | 6,320.00 | 6,320.00 | 5.33% | 606,437 |
| May 11, 2026 | 6,080.00 | 6,090.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.32% | 12,282 |
| May 8, 2026 | 5,990.00 | 6,080.00 | 5,900.00 | 6,080.00 | 6,080.00 | 1.50% | 8,889 |
| May 7, 2026 | 6,150.00 | 6,150.00 | 5,940.00 | 5,990.00 | 5,990.00 | -2.60% | 18,120 |
| May 6, 2026 | 6,160.00 | 6,160.00 | 5,990.00 | 6,150.00 | 6,150.00 | -0.32% | 33,261 |
| May 4, 2026 | 6,210.00 | 6,280.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.32% | 13,075 |
| Apr 30, 2026 | 6,180.00 | 6,210.00 | 6,140.00 | 6,190.00 | 6,190.00 | -0.16% | 6,812 |