Rayence Co., Ltd. (KOSDAQ:228850)
South Korea · Delayed Price · Currency is KRW 6,650.00
+10.00 (0.15%)
At close: May 20, 2026
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 6,270.00 | 6,270.00 | 5,960.00 | 5,980.00 | 5,980.00 | -4.78% | 17,392 |
| Apr 1, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 3.29% | 13,756 |
| Mar 31, 2026 | 6,240.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | -3.65% | 26,992 |
| Mar 30, 2026 | 6,290.00 | 6,360.00 | 6,150.00 | 6,310.00 | 6,310.00 | -0.47% | 11,590 |
| Mar 27, 2026 | 6,280.00 | 6,340.00 | 6,160.00 | 6,340.00 | 6,340.00 | 0.16% | 16,925 |
| Mar 26, 2026 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,330.00 | -1.56% | 25,894 |
| Mar 25, 2026 | 6,340.00 | 6,440.00 | 6,230.00 | 6,430.00 | 6,430.00 | 1.42% | 33,830 |
| Mar 24, 2026 | 6,270.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 1.93% | 33,316 |
| Mar 23, 2026 | 6,300.00 | 6,300.00 | 5,960.00 | 6,220.00 | 6,220.00 | -2.05% | 19,918 |
| Mar 20, 2026 | 6,200.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | 1.76% | 40,964 |
| Mar 19, 2026 | 6,150.00 | 6,250.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 22,432 |
| Mar 18, 2026 | 6,180.00 | 6,270.00 | 6,070.00 | 6,200.00 | 6,200.00 | 0.81% | 16,474 |
| Mar 17, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1.65% | 11,442 |
| Mar 16, 2026 | 6,200.00 | 6,260.00 | 5,670.00 | 6,050.00 | 6,050.00 | -3.51% | 41,668 |
| Mar 13, 2026 | 6,290.00 | 6,360.00 | 6,140.00 | 6,270.00 | 6,270.00 | -1.57% | 57,834 |
| Mar 12, 2026 | 6,390.00 | 6,480.00 | 6,290.00 | 6,370.00 | 6,370.00 | -0.47% | 35,504 |
| Mar 11, 2026 | 6,310.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,400.00 | 1.59% | 88,521 |