Rayence Co., Ltd. (KOSDAQ:228850)
South Korea
· Delayed Price · Currency is KRW 5,250.00
-140.00 (-2.60%)
At close: Dec 5, 2025
Rayence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | -2.60% | 11,822 |
| Dec 4, 2025 | 5,430.00 | 5,430.00 | 5,210.00 | 5,390.00 | 5,390.00 | -0.92% | 7,954 |
| Dec 3, 2025 | 5,320.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,440.00 | 3.03% | 17,956 |
| Dec 2, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.93% | 3,791 |
| Dec 1, 2025 | 5,360.00 | 5,360.00 | 5,140.00 | 5,180.00 | 5,180.00 | -2.26% | 25,643 |
| Nov 28, 2025 | 5,280.00 | 5,340.00 | 5,110.00 | 5,300.00 | 5,300.00 | 1.53% | 25,335 |
| Nov 27, 2025 | 5,330.00 | 5,370.00 | 5,120.00 | 5,220.00 | 5,220.00 | -2.06% | 40,669 |
| Nov 26, 2025 | 5,350.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.56% | 7,781 |
| Nov 25, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.83% | 3,294 |
| Nov 24, 2025 | 5,460.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.36% | 3,448 |
| Nov 21, 2025 | 5,350.00 | 5,590.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.29% | 7,263 |
| Nov 20, 2025 | 5,320.00 | 5,460.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.50% | 13,005 |
| Nov 19, 2025 | 5,420.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.19% | 5,958 |
| Nov 18, 2025 | 5,440.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.93% | 7,265 |
| Nov 17, 2025 | 5,450.00 | 5,450.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.19% | 9,889 |
| Nov 14, 2025 | 5,360.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.75% | 6,914 |
| Nov 13, 2025 | 5,390.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.94% | 10,417 |
| Nov 12, 2025 | 5,350.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 14,576 |
| Nov 11, 2025 | 5,400.00 | 5,440.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.30% | 18,691 |
| Nov 10, 2025 | 5,330.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.75% | 12,104 |
| Nov 7, 2025 | 5,270.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.14% | 3,636 |
| Nov 6, 2025 | 5,450.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.13% | 4,379 |
| Nov 5, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.30% | 15,696 |
| Nov 4, 2025 | 5,380.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | -0.18% | 11,133 |
| Nov 3, 2025 | 5,440.00 | 5,470.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.46% | 14,407 |
| Oct 31, 2025 | 5,520.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.54% | 5,042 |
| Oct 30, 2025 | 5,620.00 | 5,650.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.78% | 18,762 |
| Oct 29, 2025 | 5,640.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.72% | 10,088 |
| Oct 28, 2025 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.53% | 7,216 |
| Oct 27, 2025 | 5,570.00 | 5,720.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.36% | 7,555 |
| Oct 24, 2025 | 5,600.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 10,413 |
| Oct 23, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.54% | 6,972 |
| Oct 22, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.93% | 9,930 |
| Oct 21, 2025 | 5,660.00 | 5,710.00 | 5,580.00 | 5,710.00 | 5,710.00 | -0.17% | 11,320 |
| Oct 20, 2025 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.87% | 5,498 |
| Oct 17, 2025 | 5,680.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 1.76% | 12,683 |
| Oct 16, 2025 | 5,700.00 | 5,750.00 | 5,590.00 | 5,670.00 | 5,670.00 | 0.53% | 11,873 |
| Oct 15, 2025 | 5,610.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.53% | 6,991 |
| Oct 14, 2025 | 5,690.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,610.00 | -1.41% | 33,562 |
| Oct 13, 2025 | 5,850.00 | 5,850.00 | 5,620.00 | 5,690.00 | 5,690.00 | -1.90% | 24,447 |
| Oct 10, 2025 | 5,980.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.68% | 13,939 |
| Oct 2, 2025 | 5,970.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.35% | 21,049 |
| Oct 1, 2025 | 5,960.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.68% | 2,509 |
| Sep 30, 2025 | 5,980.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,880.00 | -1.18% | 3,337 |
| Sep 29, 2025 | 5,900.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.36% | 15,931 |
| Sep 26, 2025 | 6,040.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.34% | 4,305 |
| Sep 25, 2025 | 5,870.00 | 5,970.00 | 5,830.00 | 5,950.00 | 5,950.00 | 1.36% | 7,075 |
| Sep 24, 2025 | 6,070.00 | 6,070.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.01% | 12,071 |
| Sep 23, 2025 | 5,970.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.67% | 10,973 |
| Sep 22, 2025 | 5,950.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.34% | 12,137 |