Rayence Co., Ltd. 228850
KRX · South Korea · Health Technology
KRW 8,610.00+90.00 (+1.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,520.00 | +1.91% | KRW 8,430.00 | KRW 8,680.00 | KRW 8,330.00 | 120.49K |
| 2026-09-30 | KRW 8,360.00 | +0.24% | KRW 8,340.00 | KRW 8,750.00 | KRW 8,250.00 | 170.50K |
| 2026-09-29 | KRW 8,340.00 | +4.64% | KRW 7,860.00 | KRW 8,400.00 | KRW 7,680.00 | 102.07K |
| 2026-09-28 | KRW 7,970.00 | +0.76% | KRW 7,840.00 | KRW 8,240.00 | KRW 7,840.00 | 24.17K |
| 2026-09-23 | KRW 7,910.00 | +0.25% | KRW 8,200.00 | KRW 8,300.00 | KRW 7,730.00 | 74.75K |
| 2026-09-22 | KRW 7,890.00 | -6.41% | KRW 8,520.00 | KRW 8,520.00 | KRW 7,780.00 | 97.03K |
| 2026-09-21 | KRW 8,430.00 | +0.96% | KRW 8,280.00 | KRW 8,530.00 | KRW 8,070.00 | 119.25K |
| 2026-09-18 | KRW 8,350.00 | +14.38% | KRW 7,380.00 | KRW 8,460.00 | KRW 7,300.00 | 423.02K |
| 2026-09-17 | KRW 7,300.00 | +2.53% | KRW 7,030.00 | KRW 7,500.00 | KRW 6,980.00 | 24.19K |
| 2026-09-16 | KRW 7,120.00 | +0.14% | KRW 7,040.00 | KRW 7,120.00 | KRW 7,010.00 | 11.58K |
| 2026-09-15 | KRW 7,110.00 | -0.14% | KRW 7,120.00 | KRW 7,170.00 | KRW 7,040.00 | 11.56K |
| 2026-09-14 | KRW 7,120.00 | -1.11% | KRW 7,050.00 | KRW 7,190.00 | KRW 7,020.00 | 12.43K |
| 2026-09-11 | KRW 7,200.00 | +0.14% | KRW 7,180.00 | KRW 7,200.00 | KRW 7,030.00 | 11.03K |
| 2026-09-10 | KRW 7,190.00 | -0.83% | KRW 7,250.00 | KRW 7,250.00 | KRW 7,030.00 | 16.47K |
| 2026-09-09 | KRW 7,250.00 | +2.84% | KRW 7,070.00 | KRW 7,270.00 | KRW 7,000.00 | 31.15K |
| 2026-09-08 | KRW 7,050.00 | -0.28% | KRW 7,060.00 | KRW 7,140.00 | KRW 7,010.00 | 25.10K |
| 2026-09-07 | KRW 7,070.00 | -0.14% | KRW 7,080.00 | KRW 7,350.00 | KRW 7,000.00 | 41.82K |
| 2026-09-04 | KRW 7,080.00 | 0.00% | KRW 7,080.00 | KRW 7,140.00 | KRW 7,000.00 | 18.30K |
| 2026-09-03 | KRW 7,080.00 | -0.28% | KRW 7,150.00 | KRW 7,160.00 | KRW 6,980.00 | 24.14K |
| 2026-09-02 | KRW 7,100.00 | -0.84% | KRW 7,150.00 | KRW 7,300.00 | KRW 7,020.00 | 44.22K |
| 2026-09-01 | KRW 7,160.00 | -2.19% | KRW 7,220.00 | KRW 7,280.00 | KRW 6,960.00 | 47.22K |
| 2026-08-31 | KRW 7,320.00 | +0.27% | KRW 7,220.00 | KRW 7,320.00 | KRW 6,990.00 | 104.77K |
| 2026-08-28 | KRW 7,300.00 | -5.19% | KRW 7,700.00 | KRW 7,760.00 | KRW 7,170.00 | 59.32K |
| 2026-08-27 | KRW 7,700.00 | +2.53% | KRW 7,420.00 | KRW 7,890.00 | KRW 7,420.00 | 133.66K |
| 2026-08-26 | KRW 7,510.00 | -1.57% | KRW 7,670.00 | KRW 8,020.00 | KRW 7,510.00 | 115.17K |
| 2026-08-25 | KRW 7,630.00 | +4.66% | KRW 7,310.00 | KRW 7,690.00 | KRW 7,100.00 | 92.28K |
| 2026-08-24 | KRW 7,290.00 | -5.32% | KRW 7,700.00 | KRW 7,700.00 | KRW 6,940.00 | 120.44K |
| 2026-08-21 | KRW 7,700.00 | +10.32% | KRW 6,730.00 | KRW 7,720.00 | KRW 6,720.00 | 317.73K |
| 2026-08-20 | KRW 6,980.00 | +17.51% | KRW 6,140.00 | KRW 7,140.00 | KRW 6,030.00 | 352.83K |
| 2026-08-19 | KRW 5,940.00 | +1.19% | KRW 5,830.00 | KRW 5,940.00 | KRW 5,610.00 | 13.06K |
| 2026-08-18 | KRW 5,870.00 | -2.17% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,830.00 | 17.40K |
| 2026-08-14 | KRW 6,000.00 | +1.01% | KRW 5,940.00 | KRW 6,050.00 | KRW 5,920.00 | 12.38K |
| 2026-08-13 | KRW 5,940.00 | -0.17% | KRW 5,950.00 | KRW 5,980.00 | KRW 5,770.00 | 19.70K |
| 2026-08-12 | KRW 5,950.00 | +1.02% | KRW 6,010.00 | KRW 6,010.00 | KRW 5,720.00 | 94.22K |
| 2026-08-11 | KRW 5,890.00 | -10.49% | KRW 6,520.00 | KRW 6,680.00 | KRW 5,740.00 | 168.89K |
| 2026-08-10 | KRW 6,580.00 | +0.92% | KRW 6,500.00 | KRW 6,590.00 | KRW 6,420.00 | 11.21K |
| 2026-08-07 | KRW 6,520.00 | +1.72% | KRW 6,420.00 | KRW 6,520.00 | KRW 6,150.00 | 19.96K |
| 2026-08-06 | KRW 6,410.00 | -1.84% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,310.00 | 8.52K |
| 2026-08-05 | KRW 6,530.00 | +3.82% | KRW 6,250.00 | KRW 6,570.00 | KRW 6,250.00 | 24.31K |
| 2026-08-04 | KRW 6,290.00 | +4.66% | KRW 5,970.00 | KRW 6,340.00 | KRW 5,950.00 | 35.14K |
| 2026-08-03 | KRW 6,010.00 | +0.33% | KRW 5,880.00 | KRW 6,580.00 | KRW 5,880.00 | 128.43K |
| 2026-07-31 | KRW 5,990.00 | +2.39% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,750.00 | 6.73K |
| 2026-07-30 | KRW 5,850.00 | +2.63% | KRW 5,700.00 | KRW 6,100.00 | KRW 5,650.00 | 11.37K |
| 2026-07-29 | KRW 5,700.00 | -3.39% | KRW 5,820.00 | KRW 5,930.00 | KRW 5,520.00 | 21.70K |
| 2026-07-28 | KRW 5,900.00 | -3.28% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,560.00 | 26.19K |
| 2026-07-27 | KRW 6,100.00 | +1.84% | KRW 5,990.00 | KRW 6,100.00 | KRW 5,970.00 | 3.57K |
| 2026-07-24 | KRW 5,990.00 | -1.16% | KRW 5,940.00 | KRW 6,050.00 | KRW 5,930.00 | 3.90K |
| 2026-07-23 | KRW 6,060.00 | +0.50% | KRW 5,910.00 | KRW 6,080.00 | KRW 5,870.00 | 6.71K |
| 2026-07-22 | KRW 6,030.00 | +0.50% | KRW 6,000.00 | KRW 6,050.00 | KRW 5,830.00 | 4.47K |
| 2026-07-21 | KRW 6,000.00 | +2.04% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,810.00 | 2.49K |
| 2026-07-20 | KRW 5,880.00 | -0.84% | KRW 6,110.00 | KRW 6,280.00 | KRW 5,850.00 | 6.44K |
| 2026-07-16 | KRW 5,930.00 | -3.58% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,930.00 | 6.75K |
| 2026-07-15 | KRW 6,150.00 | +2.84% | KRW 6,020.00 | KRW 6,210.00 | KRW 5,950.00 | 5.28K |
| 2026-07-14 | KRW 5,980.00 | -0.99% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,850.00 | 50.05K |
| 2026-07-13 | KRW 6,040.00 | -3.05% | KRW 6,130.00 | KRW 6,230.00 | KRW 5,920.00 | 9.57K |
| 2026-07-10 | KRW 6,230.00 | +5.06% | KRW 5,870.00 | KRW 6,260.00 | KRW 5,870.00 | 18.88K |
| 2026-07-09 | KRW 5,930.00 | +1.89% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,780.00 | 14.40K |
| 2026-07-08 | KRW 5,820.00 | -2.51% | KRW 6,060.00 | KRW 6,060.00 | KRW 5,740.00 | 13.58K |
| 2026-07-07 | KRW 5,970.00 | -3.24% | KRW 6,140.00 | KRW 6,150.00 | KRW 5,760.00 | 25.94K |
| 2026-07-06 | KRW 6,170.00 | -0.16% | KRW 6,180.00 | KRW 6,180.00 | KRW 5,930.00 | 6.91K |
| 2026-07-03 | KRW 6,180.00 | +1.31% | KRW 6,040.00 | KRW 6,180.00 | KRW 5,890.00 | 11.69K |
| 2026-07-02 | KRW 6,100.00 | -2.71% | KRW 6,240.00 | KRW 6,270.00 | KRW 6,040.00 | 9.78K |
| 2026-07-01 | KRW 6,270.00 | +3.47% | KRW 6,020.00 | KRW 6,440.00 | KRW 5,820.00 | 63.59K |
| 2026-06-30 | KRW 6,060.00 | +2.02% | KRW 6,000.00 | KRW 6,080.00 | KRW 5,850.00 | 14.80K |
| 2026-06-29 | KRW 5,940.00 | +8.00% | KRW 5,500.00 | KRW 5,960.00 | KRW 5,500.00 | 6.83K |
| 2026-06-26 | KRW 5,500.00 | -4.68% | KRW 5,750.00 | KRW 5,760.00 | KRW 5,350.00 | 33.70K |
| 2026-06-25 | KRW 5,770.00 | -0.17% | KRW 5,790.00 | KRW 5,940.00 | KRW 5,740.00 | 12.06K |
| 2026-06-24 | KRW 5,780.00 | +1.40% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,680.00 | 23.15K |
| 2026-06-23 | KRW 5,700.00 | -7.77% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,650.00 | 30.53K |
| 2026-06-22 | KRW 6,180.00 | -3.13% | KRW 6,300.00 | KRW 6,380.00 | KRW 6,040.00 | 16.40K |
| 2026-06-19 | KRW 6,380.00 | -3.33% | KRW 6,600.00 | KRW 6,610.00 | KRW 6,300.00 | 19.79K |
| 2026-06-18 | KRW 6,600.00 | -1.64% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,460.00 | 22.90K |
| 2026-06-17 | KRW 6,710.00 | -1.32% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,700.00 | 12.37K |
| 2026-06-16 | KRW 6,800.00 | 0.00% | KRW 6,810.00 | KRW 6,970.00 | KRW 6,730.00 | 32.60K |
| 2026-06-15 | KRW 6,800.00 | -1.45% | KRW 6,900.00 | KRW 7,190.00 | KRW 6,660.00 | 40.08K |
| 2026-06-12 | KRW 6,900.00 | +0.58% | KRW 6,860.00 | KRW 7,060.00 | KRW 6,730.00 | 19.10K |
| 2026-06-11 | KRW 6,860.00 | -1.86% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,700.00 | 29.03K |
| 2026-06-10 | KRW 6,990.00 | +4.95% | KRW 6,660.00 | KRW 7,080.00 | KRW 6,650.00 | 117 |
| 2026-06-09 | KRW 6,660.00 | +6.05% | KRW 6,360.00 | KRW 6,800.00 | KRW 6,360.00 | 47.28K |
| 2026-06-08 | KRW 6,280.00 | -4.85% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,110.00 | 34.50K |
| 2026-06-05 | KRW 6,600.00 | +3.13% | KRW 6,400.00 | KRW 6,690.00 | KRW 6,150.00 | 44.72K |
| 2026-06-04 | KRW 6,400.00 | -2.88% | KRW 6,540.00 | KRW 6,690.00 | KRW 6,390.00 | 12.76K |
| 2026-06-02 | KRW 6,590.00 | +2.65% | KRW 6,420.00 | KRW 6,590.00 | KRW 6,000.00 | 30.36K |
| 2026-06-01 | KRW 6,420.00 | -6.41% | KRW 6,640.00 | KRW 6,820.00 | KRW 6,320.00 | 41.50K |
| 2026-05-29 | KRW 6,860.00 | -0.44% | KRW 6,890.00 | KRW 6,910.00 | KRW 6,530.00 | 17.60K |
| 2026-05-28 | KRW 6,890.00 | -1.01% | KRW 7,020.00 | KRW 7,050.00 | KRW 6,490.00 | 63.82K |
| 2026-05-27 | KRW 6,960.00 | -0.14% | KRW 7,040.00 | KRW 7,090.00 | KRW 6,760.00 | 56.73K |
| 2026-05-26 | KRW 6,970.00 | +4.03% | KRW 6,890.00 | KRW 7,050.00 | KRW 6,740.00 | 114.61K |
| 2026-05-22 | KRW 6,700.00 | +0.90% | KRW 6,680.00 | KRW 6,810.00 | KRW 6,460.00 | 47.95K |
| 2026-05-21 | KRW 6,640.00 | -0.15% | KRW 6,750.00 | KRW 6,830.00 | KRW 6,110.00 | 71.02K |