Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 5,890.00
-690.00 (-10.49%)
At close: Aug 11, 2026
Rayence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5,910.00 | 6,080.00 | 5,870.00 | 6,060.00 | 6,060.00 | 0.50% | 6,705 |
| Jul 22, 2026 | 6,000.00 | 6,050.00 | 5,830.00 | 6,030.00 | 6,030.00 | 0.50% | 4,470 |
| Jul 21, 2026 | 6,040.00 | 6,040.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2.04% | 2,492 |
| Jul 20, 2026 | 6,110.00 | 6,280.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.84% | 6,440 |
| Jul 16, 2026 | 6,200.00 | 6,210.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.58% | 6,748 |
| Jul 15, 2026 | 6,020.00 | 6,210.00 | 5,950.00 | 6,150.00 | 6,150.00 | 2.84% | 5,276 |
| 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 |