Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 8,270.00
-20.00 (-0.24%)
At close: Oct 7, 2026
Rayence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8,330.00 | 8,360.00 | 8,150.00 | 8,270.00 | 8,270.00 | -0.24% | 21,827 |
| Oct 6, 2026 | 8,700.00 | 8,700.00 | 8,100.00 | 8,290.00 | 8,290.00 | -3.72% | 68,453 |
| Oct 2, 2026 | 8,630.00 | 8,630.00 | 8,250.00 | 8,610.00 | 8,610.00 | 1.06% | 58,896 |
| Oct 1, 2026 | 8,430.00 | 8,680.00 | 8,330.00 | 8,520.00 | 8,520.00 | 1.91% | 120,493 |
| Sep 30, 2026 | 8,340.00 | 8,750.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.24% | 169,975 |
| Sep 29, 2026 | 7,860.00 | 8,400.00 | 7,680.00 | 8,340.00 | 8,340.00 | 4.64% | 102,070 |
| Sep 28, 2026 | 7,840.00 | 8,240.00 | 7,840.00 | 7,970.00 | 7,970.00 | 0.76% | 24,174 |
| Sep 23, 2026 | 8,200.00 | 8,300.00 | 7,730.00 | 7,910.00 | 7,910.00 | 0.25% | 71,945 |
| Sep 22, 2026 | 8,520.00 | 8,520.00 | 7,780.00 | 7,890.00 | 7,890.00 | -6.41% | 92,949 |
| Sep 21, 2026 | 8,280.00 | 8,530.00 | 8,070.00 | 8,430.00 | 8,430.00 | 0.96% | 117,081 |
| Sep 18, 2026 | 7,380.00 | 8,460.00 | 7,300.00 | 8,350.00 | 8,350.00 | 14.38% | 414,857 |
| Sep 17, 2026 | 7,030.00 | 7,500.00 | 6,980.00 | 7,300.00 | 7,300.00 | 2.53% | 23,077 |
| Sep 16, 2026 | 7,040.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.14% | 11,577 |
| Sep 15, 2026 | 7,120.00 | 7,170.00 | 7,040.00 | 7,110.00 | 7,110.00 | -0.14% | 11,560 |
| Sep 14, 2026 | 7,050.00 | 7,190.00 | 7,020.00 | 7,120.00 | 7,120.00 | -1.11% | 10,640 |
| Sep 11, 2026 | 7,180.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 0.14% | 11,034 |
| Sep 10, 2026 | 7,250.00 | 7,250.00 | 7,030.00 | 7,190.00 | 7,190.00 | -0.83% | 16,473 |
| Sep 9, 2026 | 7,070.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.84% | 31,148 |
| Sep 8, 2026 | 7,060.00 | 7,140.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.28% | 25,100 |
| Sep 7, 2026 | 7,080.00 | 7,350.00 | 7,000.00 | 7,070.00 | 7,070.00 | -0.14% | 41,815 |
| Sep 4, 2026 | 7,080.00 | 7,140.00 | 7,000.00 | 7,080.00 | 7,080.00 | - | 18,300 |
| Sep 3, 2026 | 7,150.00 | 7,160.00 | 6,980.00 | 7,080.00 | 7,080.00 | -0.28% | 24,136 |
| Sep 2, 2026 | 7,150.00 | 7,300.00 | 7,020.00 | 7,100.00 | 7,100.00 | -0.84% | 44,124 |
| Sep 1, 2026 | 7,220.00 | 7,280.00 | 6,960.00 | 7,160.00 | 7,160.00 | -2.19% | 47,220 |
| Aug 31, 2026 | 7,220.00 | 7,320.00 | 6,990.00 | 7,320.00 | 7,320.00 | 0.27% | 104,722 |
| Aug 28, 2026 | 7,700.00 | 7,760.00 | 7,170.00 | 7,300.00 | 7,300.00 | -5.19% | 59,252 |
| Aug 27, 2026 | 7,420.00 | 7,890.00 | 7,420.00 | 7,700.00 | 7,700.00 | 2.53% | 131,808 |
| Aug 26, 2026 | 7,670.00 | 8,020.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.57% | 115,127 |
| Aug 25, 2026 | 7,310.00 | 7,690.00 | 7,100.00 | 7,630.00 | 7,630.00 | 4.66% | 92,280 |
| Aug 24, 2026 | 7,700.00 | 7,700.00 | 6,940.00 | 7,290.00 | 7,290.00 | -5.32% | 120,159 |
| Aug 21, 2026 | 6,730.00 | 7,720.00 | 6,720.00 | 7,700.00 | 7,700.00 | 10.32% | 313,667 |
| Aug 20, 2026 | 6,140.00 | 7,140.00 | 6,030.00 | 6,980.00 | 6,980.00 | 17.51% | 351,157 |
| Aug 19, 2026 | 5,830.00 | 5,940.00 | 5,610.00 | 5,940.00 | 5,940.00 | 1.19% | 13,063 |
| Aug 18, 2026 | 5,970.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,870.00 | -2.17% | 17,362 |
| Aug 14, 2026 | 5,940.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.01% | 12,379 |
| Aug 13, 2026 | 5,950.00 | 5,980.00 | 5,770.00 | 5,940.00 | 5,940.00 | -0.17% | 19,695 |
| Aug 12, 2026 | 6,010.00 | 6,010.00 | 5,720.00 | 5,950.00 | 5,950.00 | 1.02% | 94,223 |
| Aug 11, 2026 | 6,520.00 | 6,680.00 | 5,740.00 | 5,890.00 | 5,890.00 | -10.49% | 168,891 |
| Aug 10, 2026 | 6,500.00 | 6,590.00 | 6,420.00 | 6,580.00 | 6,580.00 | 0.92% | 11,206 |
| Aug 7, 2026 | 6,420.00 | 6,520.00 | 6,150.00 | 6,520.00 | 6,520.00 | 1.72% | 19,958 |
| Aug 6, 2026 | 6,530.00 | 6,530.00 | 6,310.00 | 6,410.00 | 6,410.00 | -1.84% | 8,515 |
| Aug 5, 2026 | 6,250.00 | 6,570.00 | 6,250.00 | 6,530.00 | 6,530.00 | 3.82% | 24,306 |
| Aug 4, 2026 | 5,970.00 | 6,340.00 | 5,950.00 | 6,290.00 | 6,290.00 | 4.66% | 35,139 |
| Aug 3, 2026 | 5,880.00 | 6,580.00 | 5,880.00 | 6,010.00 | 6,010.00 | 0.33% | 128,427 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,990.00 | 5,990.00 | 2.39% | 6,725 |
| Jul 30, 2026 | 5,700.00 | 6,100.00 | 5,650.00 | 5,850.00 | 5,850.00 | 2.63% | 11,370 |
| Jul 29, 2026 | 5,820.00 | 5,930.00 | 5,520.00 | 5,700.00 | 5,700.00 | -3.39% | 21,701 |
| Jul 28, 2026 | 6,100.00 | 6,100.00 | 5,560.00 | 5,900.00 | 5,900.00 | -3.28% | 26,191 |
| Jul 27, 2026 | 5,990.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 1.84% | 3,569 |
| Jul 24, 2026 | 5,940.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | -1.16% | 3,904 |