Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 7,740.00
0.00 (0.00%)
At close: Nov 4, 2026
Rayence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,760.00 | 7,850.00 | 7,500.00 | 7,740.00 | 7,740.00 | - | 13,175 |
| Nov 3, 2026 | 7,590.00 | 7,840.00 | 7,520.00 | 7,740.00 | 7,740.00 | -0.39% | 17,367 |
| Nov 2, 2026 | 7,700.00 | 7,800.00 | 7,440.00 | 7,770.00 | 7,770.00 | 1.04% | 21,907 |
| Oct 30, 2026 | 7,930.00 | 8,040.00 | 7,350.00 | 7,690.00 | 7,690.00 | -4.35% | 39,898 |
| Oct 29, 2026 | 8,050.00 | 8,050.00 | 7,710.00 | 8,040.00 | 8,040.00 | -0.25% | 21,479 |
| Oct 28, 2026 | 8,150.00 | 8,150.00 | 7,860.00 | 8,060.00 | 8,060.00 | -1.10% | 28,698 |
| Oct 27, 2026 | 8,070.00 | 8,150.00 | 7,880.00 | 8,150.00 | 8,150.00 | 2.00% | 17,358 |
| Oct 26, 2026 | 8,170.00 | 8,170.00 | 7,740.00 | 7,990.00 | 7,990.00 | -0.37% | 45,000 |
| Oct 23, 2026 | 7,910.00 | 8,360.00 | 7,720.00 | 8,020.00 | 8,020.00 | 1.39% | 22,237 |
| Oct 22, 2026 | 7,970.00 | 8,190.00 | 7,810.00 | 7,910.00 | 7,910.00 | -0.75% | 23,814 |
| Oct 21, 2026 | 8,160.00 | 8,230.00 | 7,750.00 | 7,970.00 | 7,970.00 | -3.28% | 42,044 |
| Oct 20, 2026 | 8,500.00 | 8,500.00 | 8,080.00 | 8,240.00 | 8,240.00 | -1.90% | 16,948 |
| Oct 19, 2026 | 8,160.00 | 8,490.00 | 8,160.00 | 8,400.00 | 8,400.00 | 0.48% | 24,822 |
| Oct 16, 2026 | 8,080.00 | 8,420.00 | 8,080.00 | 8,360.00 | 8,360.00 | 3.34% | 19,312 |
| Oct 15, 2026 | 8,330.00 | 8,330.00 | 7,940.00 | 8,090.00 | 8,090.00 | -3.00% | 59,233 |
| Oct 14, 2026 | 8,230.00 | 8,430.00 | 8,170.00 | 8,340.00 | 8,340.00 | 1.46% | 24,162 |
| Oct 13, 2026 | 8,190.00 | 8,450.00 | 8,000.00 | 8,220.00 | 8,220.00 | 0.74% | 20,195 |
| Oct 12, 2026 | 8,520.00 | 8,570.00 | 7,960.00 | 8,160.00 | 8,160.00 | -3.32% | 43,382 |
| Oct 8, 2026 | 8,140.00 | 8,510.00 | 8,050.00 | 8,440.00 | 8,440.00 | 2.06% | 55,662 |
| Oct 7, 2026 | 8,330.00 | 8,360.00 | 8,150.00 | 8,270.00 | 8,270.00 | -0.24% | 21,811 |
| 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 |