Rorze Systems Corporation (KOSDAQ:071280)
South Korea
· Delayed Price · Currency is KRW 9,420.00
+150.00 (1.62%)
At close: Dec 5, 2025
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,320.00 | 9,450.00 | 9,160.00 | 9,420.00 | 9,420.00 | 1.62% | 27,178 |
| Dec 4, 2025 | 9,580.00 | 9,580.00 | 9,180.00 | 9,270.00 | 9,270.00 | -3.13% | 78,045 |
| Dec 3, 2025 | 9,230.00 | 9,610.00 | 9,220.00 | 9,570.00 | 9,570.00 | 3.80% | 95,996 |
| Dec 2, 2025 | 9,220.00 | 9,330.00 | 9,150.00 | 9,220.00 | 9,220.00 | - | 32,206 |
| Dec 1, 2025 | 9,230.00 | 9,360.00 | 9,180.00 | 9,220.00 | 9,220.00 | 0.11% | 71,292 |
| Nov 28, 2025 | 9,320.00 | 9,370.00 | 9,110.00 | 9,210.00 | 9,210.00 | -1.07% | 70,907 |
| Nov 27, 2025 | 9,330.00 | 9,330.00 | 9,050.00 | 9,310.00 | 9,310.00 | 0.76% | 87,576 |
| Nov 26, 2025 | 9,130.00 | 9,300.00 | 9,050.00 | 9,240.00 | 9,240.00 | 1.54% | 69,450 |
| Nov 25, 2025 | 9,210.00 | 9,440.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.98% | 46,048 |
| Nov 24, 2025 | 9,380.00 | 9,400.00 | 8,980.00 | 9,190.00 | 9,190.00 | -1.29% | 55,289 |
| Nov 21, 2025 | 9,670.00 | 9,690.00 | 9,100.00 | 9,310.00 | 9,310.00 | -5.48% | 86,543 |
| Nov 20, 2025 | 9,730.00 | 10,090.00 | 9,730.00 | 9,850.00 | 9,850.00 | 2.60% | 153,094 |
| Nov 19, 2025 | 9,930.00 | 10,020.00 | 9,510.00 | 9,600.00 | 9,600.00 | -3.13% | 43,580 |
| Nov 18, 2025 | 10,310.00 | 10,310.00 | 9,880.00 | 9,910.00 | 9,910.00 | -3.97% | 34,073 |
| Nov 17, 2025 | 10,230.00 | 10,390.00 | 10,050.00 | 10,320.00 | 10,320.00 | 2.79% | 36,089 |
| Nov 14, 2025 | 10,600.00 | 10,600.00 | 10,040.00 | 10,040.00 | 10,040.00 | -6.34% | 94,619 |
| Nov 13, 2025 | 11,030.00 | 11,130.00 | 10,600.00 | 10,720.00 | 10,720.00 | -3.60% | 93,420 |
| Nov 12, 2025 | 11,000.00 | 11,160.00 | 10,820.00 | 11,120.00 | 11,120.00 | 0.18% | 42,272 |
| Nov 11, 2025 | 11,250.00 | 11,600.00 | 10,910.00 | 11,100.00 | 11,100.00 | -0.63% | 68,422 |
| Nov 10, 2025 | 11,100.00 | 11,230.00 | 10,980.00 | 11,170.00 | 11,170.00 | 1.09% | 29,740 |
| Nov 7, 2025 | 11,320.00 | 11,730.00 | 10,950.00 | 11,050.00 | 11,050.00 | -6.36% | 105,617 |
| Nov 6, 2025 | 11,180.00 | 11,920.00 | 11,030.00 | 11,800.00 | 11,800.00 | 7.76% | 158,845 |
| Nov 5, 2025 | 11,600.00 | 11,600.00 | 10,710.00 | 10,950.00 | 10,950.00 | -6.09% | 198,185 |
| Nov 4, 2025 | 11,650.00 | 11,860.00 | 11,240.00 | 11,660.00 | 11,660.00 | 0.09% | 106,511 |
| Nov 3, 2025 | 11,140.00 | 12,150.00 | 11,020.00 | 11,650.00 | 11,650.00 | 4.58% | 170,852 |
| Oct 31, 2025 | 11,170.00 | 11,170.00 | 10,900.00 | 11,140.00 | 11,140.00 | 1.00% | 56,373 |
| Oct 30, 2025 | 11,300.00 | 11,300.00 | 10,940.00 | 11,030.00 | 11,030.00 | -2.04% | 306,794 |
| Oct 29, 2025 | 11,530.00 | 11,580.00 | 11,190.00 | 11,260.00 | 11,260.00 | -2.17% | 87,665 |
| Oct 28, 2025 | 11,770.00 | 12,240.00 | 11,360.00 | 11,510.00 | 11,510.00 | -1.29% | 172,231 |
| Oct 27, 2025 | 11,810.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,660.00 | -0.85% | 67,129 |
| Oct 24, 2025 | 11,600.00 | 11,880.00 | 11,130.00 | 11,760.00 | 11,760.00 | 2.53% | 239,707 |
| Oct 23, 2025 | 11,600.00 | 11,720.00 | 11,450.00 | 11,470.00 | 11,470.00 | -2.47% | 76,026 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,580.00 | 11,760.00 | 11,760.00 | -1.26% | 73,189 |
| Oct 21, 2025 | 12,260.00 | 12,560.00 | 11,840.00 | 11,910.00 | 11,910.00 | -2.62% | 445,107 |
| Oct 20, 2025 | 12,470.00 | 12,620.00 | 12,210.00 | 12,230.00 | 12,230.00 | -0.57% | 69,762 |
| Oct 17, 2025 | 13,120.00 | 13,120.00 | 12,100.00 | 12,300.00 | 12,300.00 | -6.25% | 247,772 |
| Oct 16, 2025 | 13,110.00 | 13,190.00 | 12,770.00 | 13,120.00 | 13,120.00 | 0.08% | 111,104 |
| Oct 15, 2025 | 12,970.00 | 13,140.00 | 12,660.00 | 13,110.00 | 13,110.00 | 2.18% | 90,304 |
| Oct 14, 2025 | 13,730.00 | 13,780.00 | 12,610.00 | 12,830.00 | 12,830.00 | -5.31% | 111,654 |
| Oct 13, 2025 | 13,290.00 | 13,660.00 | 13,200.00 | 13,550.00 | 13,550.00 | -0.37% | 80,884 |
| Oct 10, 2025 | 13,930.00 | 13,930.00 | 13,380.00 | 13,600.00 | 13,600.00 | 3.03% | 173,875 |
| Oct 2, 2025 | 12,470.00 | 13,940.00 | 12,470.00 | 13,200.00 | 13,200.00 | 7.40% | 249,425 |
| Oct 1, 2025 | 12,000.00 | 12,550.00 | 12,000.00 | 12,290.00 | 12,290.00 | 3.54% | 61,640 |
| Sep 30, 2025 | 11,950.00 | 12,180.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.25% | 38,959 |
| Sep 29, 2025 | 12,080.00 | 12,120.00 | 11,900.00 | 12,020.00 | 12,020.00 | 1.01% | 27,059 |
| Sep 26, 2025 | 12,570.00 | 12,570.00 | 11,860.00 | 11,900.00 | 11,900.00 | -5.48% | 73,186 |
| Sep 25, 2025 | 13,040.00 | 13,040.00 | 12,560.00 | 12,590.00 | 12,590.00 | -2.70% | 51,913 |
| Sep 24, 2025 | 13,220.00 | 13,280.00 | 12,750.00 | 12,940.00 | 12,940.00 | -2.12% | 45,667 |
| Sep 23, 2025 | 13,630.00 | 13,770.00 | 13,220.00 | 13,220.00 | 13,220.00 | -2.65% | 68,834 |
| Sep 22, 2025 | 13,610.00 | 13,760.00 | 13,350.00 | 13,580.00 | 13,580.00 | -0.22% | 69,999 |