Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 6,710.00
-90.00 (-1.32%)
At close: Jun 17, 2026
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6,160.00 | 6,290.00 | 6,080.00 | 6,200.00 | 6,200.00 | 0.65% | 14,441 |
| Apr 28, 2026 | 6,130.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | -0.32% | 6,032 |
| Apr 27, 2026 | 6,220.00 | 6,270.00 | 6,150.00 | 6,180.00 | 6,180.00 | - | 15,882 |
| Apr 24, 2026 | 6,190.00 | 6,330.00 | 6,140.00 | 6,180.00 | 6,180.00 | -0.32% | 16,282 |
| Apr 23, 2026 | 6,140.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1.47% | 4,945 |
| Apr 22, 2026 | 6,190.00 | 6,190.00 | 6,090.00 | 6,110.00 | 6,110.00 | -1.29% | 9,153 |
| Apr 21, 2026 | 6,230.00 | 6,230.00 | 6,090.00 | 6,190.00 | 6,190.00 | -0.48% | 11,641 |
| Apr 20, 2026 | 6,240.00 | 6,240.00 | 6,110.00 | 6,220.00 | 6,220.00 | -0.48% | 10,578 |
| Apr 17, 2026 | 6,220.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.64% | 6,720 |
| 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% | 12,642 |
| 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% | 6,237 |
| 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 |