Rorze Systems Corporation 071280
KRX · South Korea · Electronic Technology
KRW 8,620.00-130.00 (-1.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,620.00 | -1.49% | KRW 8,790.00 | KRW 8,850.00 | KRW 8,460.00 | 116.27K |
| 2026-10-01 | KRW 8,750.00 | +3.67% | KRW 8,480.00 | KRW 8,790.00 | KRW 8,360.00 | 163.18K |
| 2026-09-30 | KRW 8,440.00 | +6.84% | KRW 7,900.00 | KRW 8,510.00 | KRW 7,900.00 | 308.49K |
| 2026-09-29 | KRW 7,900.00 | +1.28% | KRW 7,800.00 | KRW 7,970.00 | KRW 7,650.00 |
| 70.60K |
| 2026-09-28 | KRW 7,800.00 | -2.86% | KRW 7,950.00 | KRW 8,030.00 | KRW 7,800.00 | 139.28K |
| 2026-09-23 | KRW 8,030.00 | +10.15% | KRW 7,320.00 | KRW 8,220.00 | KRW 7,140.00 | 586.38K |
| 2026-09-22 | KRW 7,290.00 | +0.69% | KRW 7,360.00 | KRW 7,480.00 | KRW 7,210.00 | 204.27K |
| 2026-09-21 | KRW 7,240.00 | +2.70% | KRW 7,050.00 | KRW 7,400.00 | KRW 6,980.00 | 126.39K |
| 2026-09-18 | KRW 7,050.00 | +2.17% | KRW 7,050.00 | KRW 7,140.00 | KRW 6,930.00 | 74.71K |
| 2026-09-17 | KRW 6,900.00 | +0.29% | KRW 6,840.00 | KRW 7,040.00 | KRW 6,840.00 | 36.66K |
| 2026-09-16 | KRW 6,880.00 | +3.46% | KRW 6,650.00 | KRW 6,930.00 | KRW 6,570.00 | 47.66K |
| 2026-09-15 | KRW 6,650.00 | -3.76% | KRW 6,910.00 | KRW 7,020.00 | KRW 6,590.00 | 116.95K |
| 2026-09-14 | KRW 6,910.00 | -3.63% | KRW 7,150.00 | KRW 7,150.00 | KRW 6,870.00 | 68.07K |
| 2026-09-11 | KRW 7,170.00 | -1.38% | KRW 7,120.00 | KRW 7,230.00 | KRW 7,010.00 | 45.18K |
| 2026-09-10 | KRW 7,270.00 | +3.71% | KRW 6,940.00 | KRW 7,310.00 | KRW 6,890.00 | 128.86K |
| 2026-09-09 | KRW 7,010.00 | +0.43% | KRW 6,940.00 | KRW 7,130.00 | KRW 6,940.00 | 76.78K |
| 2026-09-08 | KRW 6,980.00 | -2.65% | KRW 7,210.00 | KRW 7,360.00 | KRW 6,970.00 | 126.68K |
| 2026-09-07 | KRW 7,170.00 | -4.14% | KRW 7,500.00 | KRW 7,570.00 | KRW 7,160.00 | 135.96K |
| 2026-09-04 | KRW 7,480.00 | +13.85% | KRW 6,700.00 | KRW 7,650.00 | KRW 6,610.00 | 467.30K |
| 2026-09-03 | KRW 6,570.00 | -0.76% | KRW 6,800.00 | KRW 7,350.00 | KRW 6,410.00 | 353.83K |
| 2026-09-02 | KRW 6,620.00 | -1.05% | KRW 6,650.00 | KRW 6,710.00 | KRW 6,450.00 | 69.59K |
| 2026-09-01 | KRW 6,690.00 | +0.75% | KRW 6,630.00 | KRW 6,750.00 | KRW 6,530.00 | 30.19K |
| 2026-08-31 | KRW 6,640.00 | -0.45% | KRW 6,600.00 | KRW 6,660.00 | KRW 6,340.00 | 49.51K |
| 2026-08-28 | KRW 6,670.00 | +0.15% | KRW 6,660.00 | KRW 6,760.00 | KRW 6,580.00 | 91.24K |
| 2026-08-27 | KRW 6,660.00 | -2.35% | KRW 6,890.00 | KRW 6,920.00 | KRW 6,590.00 | 99.87K |
| 2026-08-26 | KRW 6,820.00 | -0.87% | KRW 6,880.00 | KRW 6,890.00 | KRW 6,510.00 | 80.19K |
| 2026-08-25 | KRW 6,880.00 | +5.52% | KRW 6,400.00 | KRW 6,880.00 | KRW 6,150.00 | 112.97K |
| 2026-08-24 | KRW 6,520.00 | -1.06% | KRW 6,590.00 | KRW 6,850.00 | KRW 6,390.00 | 120.02K |
| 2026-08-21 | KRW 6,590.00 | -5.45% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,500.00 | 112.07K |
| 2026-08-20 | KRW 6,970.00 | +2.35% | KRW 6,830.00 | KRW 7,080.00 | KRW 6,830.00 | 165.15K |
| 2026-08-19 | KRW 6,810.00 | -2.71% | KRW 6,770.00 | KRW 6,960.00 | KRW 6,550.00 | 161.28K |
| 2026-08-18 | KRW 7,000.00 | -0.71% | KRW 7,050.00 | KRW 7,420.00 | KRW 6,830.00 | 280.56K |
| 2026-08-14 | KRW 7,050.00 | +3.37% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,600.00 | 225.80K |
| 2026-08-13 | KRW 6,820.00 | +1.79% | KRW 6,700.00 | KRW 7,030.00 | KRW 6,570.00 | 423.86K |
| 2026-08-12 | KRW 6,700.00 | +7.03% | KRW 6,250.00 | KRW 6,720.00 | KRW 6,040.00 | 406.23K |
| 2026-08-11 | KRW 6,260.00 | +4.51% | KRW 5,960.00 | KRW 6,300.00 | KRW 5,780.00 | 341.66K |
| 2026-08-10 | KRW 5,990.00 | +1.01% | KRW 6,010.00 | KRW 6,170.00 | KRW 5,810.00 | 429.54K |
| 2026-08-07 | KRW 5,930.00 | -2.79% | KRW 6,160.00 | KRW 6,340.00 | KRW 5,810.00 | 370.25K |
| 2026-08-06 | KRW 6,100.00 | -7.15% | KRW 6,570.00 | KRW 6,600.00 | KRW 6,040.00 | 237.82K |
| 2026-08-05 | KRW 6,570.00 | +2.02% | KRW 6,520.00 | KRW 6,780.00 | KRW 6,520.00 | 155.59K |
| 2026-08-04 | KRW 6,440.00 | +3.21% | KRW 6,240.00 | KRW 6,490.00 | KRW 6,150.00 | 45.01K |
| 2026-08-03 | KRW 6,240.00 | +1.96% | KRW 6,110.00 | KRW 6,290.00 | KRW 5,920.00 | 58.28K |
| 2026-07-31 | KRW 6,120.00 | +17.69% | KRW 5,640.00 | KRW 6,150.00 | KRW 5,420.00 | 80.56K |
| 2026-07-30 | KRW 5,200.00 | -2.44% | KRW 5,170.00 | KRW 5,530.00 | KRW 5,150.00 | 110.82K |
| 2026-07-29 | KRW 5,330.00 | -11.31% | KRW 6,050.00 | KRW 6,130.00 | KRW 5,220.00 | 214.98K |
| 2026-07-28 | KRW 6,010.00 | -11.88% | KRW 6,640.00 | KRW 6,640.00 | KRW 5,960.00 | 75.69K |
| 2026-07-27 | KRW 6,820.00 | -1.16% | KRW 6,820.00 | KRW 6,980.00 | KRW 6,480.00 | 61.64K |
| 2026-07-24 | KRW 6,900.00 | +0.15% | KRW 6,830.00 | KRW 6,940.00 | KRW 6,400.00 | 69.66K |
| 2026-07-23 | KRW 6,890.00 | +9.37% | KRW 6,370.00 | KRW 6,900.00 | KRW 6,370.00 | 93.16K |
| 2026-07-22 | KRW 6,300.00 | +1.78% | KRW 6,340.00 | KRW 6,700.00 | KRW 6,270.00 | 73.01K |
| 2026-07-21 | KRW 6,190.00 | +0.81% | KRW 6,100.00 | KRW 6,300.00 | KRW 6,040.00 | 73.38K |
| 2026-07-20 | KRW 6,140.00 | -5.10% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,030.00 | 46.60K |
| 2026-07-16 | KRW 6,470.00 | -4.85% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,360.00 | 22.12K |
| 2026-07-15 | KRW 6,800.00 | +6.92% | KRW 6,490.00 | KRW 6,870.00 | KRW 6,480.00 | 56.20K |
| 2026-07-14 | KRW 6,360.00 | -1.09% | KRW 6,430.00 | KRW 6,580.00 | KRW 5,930.00 | 92.11K |
| 2026-07-13 | KRW 6,430.00 | -6.95% | KRW 6,910.00 | KRW 7,030.00 | KRW 6,420.00 | 59.00K |
| 2026-07-10 | KRW 6,910.00 | +10.56% | KRW 6,300.00 | KRW 6,950.00 | KRW 6,300.00 | 61.60K |
| 2026-07-09 | KRW 6,250.00 | +1.79% | KRW 6,200.00 | KRW 6,430.00 | KRW 6,010.00 | 48.71K |
| 2026-07-08 | KRW 6,140.00 | -6.69% | KRW 6,460.00 | KRW 6,650.00 | KRW 6,050.00 | 97.53K |
| 2026-07-07 | KRW 6,580.00 | -4.22% | KRW 6,870.00 | KRW 6,890.00 | KRW 6,380.00 | 72.37K |
| 2026-07-06 | KRW 6,870.00 | -3.10% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,620.00 | 70.61K |
| 2026-07-03 | KRW 7,090.00 | +5.82% | KRW 6,700.00 | KRW 7,350.00 | KRW 6,350.00 | 86.48K |
| 2026-07-02 | KRW 6,700.00 | -10.43% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,700.00 | 94.32K |
| 2026-07-01 | KRW 7,480.00 | -3.48% | KRW 7,770.00 | KRW 7,820.00 | KRW 7,400.00 | 101.82K |
| 2026-06-30 | KRW 7,750.00 | +14.48% | KRW 6,820.00 | KRW 8,090.00 | KRW 6,730.00 | 363.48K |
| 2026-06-29 | KRW 6,770.00 | +12.27% | KRW 6,050.00 | KRW 6,790.00 | KRW 6,050.00 | 117.58K |
| 2026-06-26 | KRW 6,030.00 | -3.98% | KRW 6,280.00 | KRW 6,330.00 | KRW 5,900.00 | 84.36K |
| 2026-06-25 | KRW 6,280.00 | -2.03% | KRW 6,440.00 | KRW 6,630.00 | KRW 6,180.00 | 60.61K |
| 2026-06-24 | KRW 6,410.00 | +1.42% | KRW 6,200.00 | KRW 6,620.00 | KRW 6,170.00 | 55.32K |
| 2026-06-23 | KRW 6,320.00 | -8.93% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,320.00 | 125.84K |
| 2026-06-22 | KRW 6,940.00 | -1.84% | KRW 7,030.00 | KRW 7,200.00 | KRW 6,800.00 | 37.91K |
| 2026-06-19 | KRW 7,070.00 | -2.08% | KRW 7,290.00 | KRW 7,420.00 | KRW 6,930.00 | 142.35K |
| 2026-06-18 | KRW 7,220.00 | -4.24% | KRW 7,510.00 | KRW 7,540.00 | KRW 7,170.00 | 42.00K |
| 2026-06-17 | KRW 7,540.00 | 0.00% | KRW 7,600.00 | KRW 7,610.00 | KRW 7,410.00 | 22.94K |
| 2026-06-16 | KRW 7,540.00 | -2.20% | KRW 7,800.00 | KRW 7,940.00 | KRW 7,480.00 | 63.03K |
| 2026-06-15 | KRW 7,710.00 | +2.39% | KRW 7,660.00 | KRW 7,800.00 | KRW 7,600.00 | 46.40K |
| 2026-06-12 | KRW 7,530.00 | +6.66% | KRW 7,290.00 | KRW 7,710.00 | KRW 7,260.00 | 82.78K |
| 2026-06-11 | KRW 7,060.00 | +4.90% | KRW 6,670.00 | KRW 7,110.00 | KRW 6,490.00 | 44.79K |
| 2026-06-10 | KRW 6,730.00 | -2.18% | KRW 6,820.00 | KRW 6,890.00 | KRW 6,530.00 | 62.39K |
| 2026-06-09 | KRW 6,880.00 | +9.90% | KRW 6,400.00 | KRW 6,880.00 | KRW 6,400.00 | 101.96K |
| 2026-06-08 | KRW 6,260.00 | -10.06% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,260.00 | 195.45K |
| 2026-06-05 | KRW 6,960.00 | -7.32% | KRW 7,520.00 | KRW 7,520.00 | KRW 6,940.00 | 244.22K |
| 2026-06-04 | KRW 7,510.00 | -1.18% | KRW 7,520.00 | KRW 8,150.00 | KRW 7,500.00 | 246.26K |
| 2026-06-02 | KRW 7,600.00 | -2.56% | KRW 7,800.00 | KRW 7,840.00 | KRW 7,450.00 | 75.50K |
| 2026-06-01 | KRW 7,800.00 | -3.70% | KRW 8,100.00 | KRW 8,390.00 | KRW 7,740.00 | 104.42K |
| 2026-05-29 | KRW 8,100.00 | -3.91% | KRW 8,580.00 | KRW 8,610.00 | KRW 7,910.00 | 92.34K |
| 2026-05-28 | KRW 8,430.00 | -5.17% | KRW 8,890.00 | KRW 9,000.00 | KRW 8,120.00 | 113.55K |
| 2026-05-27 | KRW 8,890.00 | -7.49% | KRW 9,750.00 | KRW 9,930.00 | KRW 8,870.00 | 113.25K |
| 2026-05-26 | KRW 9,610.00 | +0.63% | KRW 9,900.00 | KRW 10,290.00 | KRW 9,550.00 | 142.88K |
| 2026-05-22 | KRW 9,550.00 | +7.18% | KRW 9,100.00 | KRW 9,640.00 | KRW 8,960.00 | 86.16K |