Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Rayence Co., Ltd. (228850.KQ)

Compare
6,400.00
0.00
(0.00%)
At close: April 4 at 3:30:26 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256,420.006,420.006,340.006,400.006,400.003,240
Apr 3, 20256,270.006,420.006,150.006,400.006,400.008,404
Apr 2, 20256,310.006,310.006,250.006,270.006,270.003,430
Apr 1, 20256,180.006,300.006,180.006,280.006,280.002,904
Mar 31, 20256,320.006,340.006,190.006,190.006,190.006,339
Mar 28, 20256,490.006,490.006,300.006,330.006,330.003,857
Mar 27, 20256,380.006,380.006,300.006,350.006,350.009,112
Mar 26, 20256,380.006,400.006,320.006,390.006,390.004,405
Mar 25, 20256,450.006,450.006,340.006,380.006,380.006,612
Mar 24, 20256,470.006,470.006,370.006,380.006,380.007,039
Mar 21, 20256,400.006,450.006,350.006,400.006,400.003,309
Mar 20, 20256,380.006,420.006,380.006,400.006,400.006,411
Mar 19, 20256,440.006,460.006,330.006,430.006,430.0010,419
Mar 18, 20256,480.007,000.006,340.006,380.006,380.00105,344
Mar 17, 20256,420.007,570.006,360.006,390.006,390.00494,477
Mar 14, 20256,450.006,500.006,370.006,410.006,410.003,231
Mar 13, 20256,540.006,540.006,390.006,450.006,450.002,716
Mar 12, 20256,460.006,570.006,460.006,540.006,540.001,394
Mar 11, 20256,550.006,590.006,460.006,520.006,520.003,610
Mar 10, 20256,560.006,620.006,540.006,600.006,600.003,483
Mar 7, 20256,640.006,660.006,530.006,620.006,620.004,612
Mar 6, 20256,700.006,700.006,620.006,640.006,640.003,059
Mar 5, 20256,700.006,700.006,620.006,680.006,680.003,031
Mar 4, 20256,620.006,720.006,590.006,670.006,670.003,342
Feb 28, 20256,850.006,850.006,630.006,670.006,670.007,936
Feb 27, 20256,850.006,900.006,780.006,790.006,790.003,541
Feb 26, 20256,840.006,870.006,820.006,850.006,850.005,189
Feb 25, 20256,810.006,860.006,800.006,840.006,840.004,511
Feb 24, 20256,740.006,870.006,740.006,810.006,810.003,465
Feb 21, 20256,830.006,840.006,710.006,810.006,810.004,203
Feb 20, 20256,920.006,940.006,750.006,830.006,830.002,438
Feb 19, 20256,860.006,900.006,790.006,860.006,860.004,317
Feb 18, 20256,830.006,870.006,710.006,800.006,800.007,441
Feb 17, 20256,680.006,880.006,680.006,800.006,800.007,566
Feb 14, 20256,830.006,930.006,610.006,830.006,830.0011,818
Feb 13, 20256,720.006,850.006,720.006,840.006,840.006,646
Feb 12, 20256,840.006,930.006,800.006,810.006,810.008,494
Feb 11, 20256,760.006,860.006,700.006,840.006,840.0010,936
Feb 10, 20256,740.006,800.006,650.006,720.006,720.003,862
Feb 7, 20256,710.006,800.006,650.006,740.006,740.009,100
Feb 6, 20256,800.006,800.006,650.006,740.006,740.009,358
Feb 5, 20256,610.006,700.006,590.006,680.006,680.006,184
Feb 4, 20256,540.006,790.006,520.006,670.006,670.0010,392
Feb 3, 20256,700.006,750.006,560.006,630.006,630.005,681
Jan 31, 20256,690.006,770.006,670.006,760.006,760.005,872
Jan 24, 20256,710.006,750.006,590.006,750.006,750.006,433
Jan 23, 20256,750.006,780.006,590.006,750.006,750.007,927
Jan 22, 20256,680.006,770.006,670.006,750.006,750.0013,095
Jan 21, 20256,750.006,750.006,640.006,740.006,740.006,783
Jan 20, 20256,580.006,740.006,540.006,710.006,710.006,406
Jan 17, 20256,680.006,780.006,520.006,580.006,580.005,855
Jan 16, 20256,700.006,700.006,500.006,600.006,600.004,332
Jan 15, 20256,640.006,730.006,530.006,550.006,550.005,852
Jan 14, 20256,530.006,720.006,470.006,640.006,640.0011,609
Jan 13, 20256,420.006,580.006,420.006,580.006,580.007,861
Jan 10, 20256,480.006,480.006,330.006,440.006,440.005,624
Jan 9, 20256,440.006,550.006,320.006,420.006,420.006,903
Jan 8, 20256,350.006,490.006,280.006,440.006,440.002,168
Jan 7, 20256,250.006,350.006,250.006,320.006,320.007,538
Jan 6, 20256,140.006,250.006,080.006,240.006,240.0010,053
Jan 3, 20256,340.006,340.005,950.006,140.006,140.0057,527
Jan 2, 20256,120.006,220.006,110.006,200.006,200.0010,049
Dec 30, 20246,170.006,190.006,100.006,150.006,150.003,737
Dec 27, 2024 100.00 Dividend
Dec 27, 20246,200.006,280.006,020.006,150.006,150.005,870
Dec 26, 20246,280.006,280.006,130.006,140.006,040.002,744
Dec 24, 20246,200.006,220.006,140.006,200.006,099.027,837
Dec 23, 20246,150.006,200.006,120.006,180.006,079.358,326
Dec 20, 20246,340.006,340.006,050.006,150.006,049.8410,460
Dec 19, 20246,190.006,420.006,130.006,280.006,177.723,235
Dec 18, 20246,230.006,310.006,160.006,240.006,138.374,541
Dec 17, 20246,340.006,350.006,110.006,240.006,138.3711,524
Dec 16, 20246,350.006,350.006,220.006,280.006,177.729,365
Dec 13, 20246,100.006,260.006,030.006,210.006,108.8610,835
Dec 12, 20246,200.006,270.006,020.006,110.006,010.4921,816
Dec 11, 20246,040.006,240.006,030.006,150.006,049.847,667
Dec 10, 20245,760.006,040.005,760.006,040.005,941.6314,080
Dec 9, 20246,210.006,210.005,620.005,760.005,666.1953,120
Dec 6, 20246,150.006,270.006,100.006,270.006,167.8820,110
Dec 5, 20246,330.006,330.006,180.006,250.006,148.2114,309
Dec 4, 20246,470.006,470.006,310.006,330.006,226.919,398
Dec 3, 20246,360.006,550.006,340.006,520.006,413.815,130
Dec 2, 20246,500.006,500.006,300.006,360.006,256.4212,082
Nov 29, 20246,600.006,600.006,380.006,500.006,394.145,404
Nov 28, 20246,540.006,590.006,420.006,480.006,374.464,998
Nov 27, 20246,680.006,680.006,440.006,500.006,394.147,502
Nov 26, 20246,590.006,630.006,540.006,540.006,433.495,321
Nov 25, 20246,530.006,600.006,520.006,600.006,492.514,116
Nov 22, 20246,440.006,600.006,430.006,530.006,423.6510,423
Nov 21, 20246,480.006,630.006,430.006,510.006,403.975,164
Nov 20, 20246,550.006,590.006,420.006,480.006,374.466,348
Nov 19, 20246,500.006,540.006,410.006,500.006,394.147,246
Nov 18, 20246,400.006,570.006,380.006,400.006,295.7713,847
Nov 15, 20246,700.006,700.006,300.006,400.006,295.7718,993
Nov 14, 20246,410.006,480.006,370.006,380.006,276.096,226
Nov 13, 20246,750.006,760.006,400.006,420.006,315.4426,196
Nov 12, 20246,740.006,820.006,660.006,750.006,640.0615,012
Nov 11, 20246,900.006,900.006,790.006,820.006,708.9215,755
Nov 8, 20246,820.006,900.006,820.006,830.006,718.7614,522
Nov 7, 20246,900.007,080.006,840.006,910.006,797.4612,578
Nov 6, 20246,990.006,990.006,890.006,900.006,787.625,467
Nov 5, 20246,860.006,930.006,830.006,910.006,797.468,588
Nov 4, 20246,890.006,920.006,810.006,860.006,748.279,898
Nov 1, 20246,990.008,390.006,810.006,810.006,699.09514,768
Oct 31, 20246,900.007,100.006,770.007,000.006,885.9913,608
Oct 30, 20247,050.007,050.006,900.006,960.006,846.641,623
Oct 29, 20247,000.007,040.006,850.006,970.006,856.484,765
Oct 28, 20246,770.007,170.006,770.006,890.006,777.786,346
Oct 25, 20246,930.006,940.006,790.006,840.006,728.607,111
Oct 24, 20246,860.007,040.006,830.006,930.006,817.135,936
Oct 23, 20246,960.006,960.006,870.006,920.006,807.3012,667
Oct 22, 20247,050.007,050.006,910.006,920.006,807.309,358
Oct 21, 20247,040.007,050.006,960.007,030.006,915.502,334
Oct 18, 20247,040.007,060.006,990.007,040.006,925.342,817
Oct 17, 20246,980.007,100.006,920.007,040.006,925.347,116
Oct 16, 20247,050.007,050.006,980.007,030.006,915.503,415
Oct 15, 20247,060.007,060.006,990.007,050.006,935.185,135
Oct 14, 20247,060.007,060.006,990.007,050.006,935.184,633
Oct 11, 20247,070.007,100.006,980.007,060.006,945.026,446
Oct 10, 20247,070.007,140.007,020.007,050.006,935.1812,434
Oct 8, 20247,120.007,200.007,050.007,050.006,935.1811,092
Oct 7, 20247,090.007,160.007,040.007,100.006,984.369,247
Oct 4, 20247,050.007,120.007,020.007,040.006,925.347,612
Oct 2, 20247,060.007,110.007,030.007,040.006,925.3415,975
Sep 30, 20247,080.007,120.007,050.007,060.006,945.027,478
Sep 27, 20247,130.007,130.007,010.007,110.006,994.208,703
Sep 26, 20247,010.007,080.007,000.007,050.006,935.1812,311
Sep 25, 20247,020.007,100.006,990.007,000.006,885.9910,114
Sep 24, 20247,030.007,180.007,000.007,030.006,915.5015,744
Sep 23, 20246,960.007,160.006,900.007,030.006,915.5010,860
Sep 20, 20247,020.007,160.006,990.007,020.006,905.6731,718
Sep 19, 20247,200.008,500.007,010.007,010.006,895.83469,332
Sep 13, 20247,150.007,160.007,070.007,150.007,033.555,092
Sep 12, 20247,070.007,080.007,000.007,080.006,964.694,704
Sep 11, 20247,030.007,050.006,980.007,000.006,885.992,207
Sep 10, 20247,010.007,220.006,950.007,010.006,895.837,029
Sep 9, 20247,070.007,180.006,950.007,070.006,954.859,770
Sep 6, 20247,290.007,290.006,950.007,130.007,013.8810,666
Sep 5, 20247,370.007,380.007,170.007,200.007,082.744,456
Sep 4, 20247,280.007,280.007,170.007,280.007,161.432,312
Sep 3, 20247,350.007,370.007,280.007,340.007,220.464,630
Sep 2, 20247,290.007,300.007,220.007,280.007,161.433,568
Aug 30, 20247,280.007,380.007,270.007,290.007,171.2710,465
Aug 29, 20247,380.007,380.007,220.007,280.007,161.433,296
Aug 28, 20247,350.007,360.007,250.007,290.007,171.271,992
Aug 26, 20247,590.007,590.007,320.007,330.007,210.625,652
Aug 23, 20247,480.007,530.007,370.007,510.007,387.692,269
Aug 22, 20247,590.007,590.007,330.007,500.007,377.8512,212
Aug 21, 20247,540.007,680.007,530.007,590.007,466.384,301
Aug 20, 20247,620.007,690.007,510.007,660.007,535.244,108
Aug 19, 20247,690.007,690.007,510.007,660.007,535.245,106
Aug 16, 20247,750.007,750.007,510.007,690.007,564.7611,182
Aug 14, 20247,700.007,850.007,620.007,710.007,584.435,697
Aug 13, 20247,800.007,810.007,570.007,700.007,574.592,808
Aug 12, 20247,740.007,830.007,680.007,770.007,643.453,370
Aug 9, 20247,670.007,800.007,570.007,740.007,613.9411,354
Aug 8, 20247,300.007,760.007,300.007,750.007,623.7815,647
Aug 7, 20247,180.007,480.007,160.007,390.007,269.647,253
Aug 6, 20247,020.007,380.007,020.007,190.007,072.9014,448
Aug 5, 20247,780.007,780.007,010.007,010.006,895.8336,266
Aug 2, 20247,770.007,930.007,710.007,780.007,653.2912,074
Aug 1, 20247,870.007,960.007,870.007,940.007,810.683,279
Jul 31, 20247,940.007,940.007,850.007,940.007,810.683,492
Jul 30, 20247,930.007,940.007,860.007,940.007,810.683,280
Jul 29, 20247,870.007,980.007,870.007,930.007,800.856,079
Jul 26, 20247,890.007,950.007,850.007,940.007,810.685,584
Jul 25, 20247,970.007,990.007,810.007,890.007,761.5010,362
Jul 24, 20247,980.008,020.007,910.007,970.007,840.204,677
Jul 23, 20247,970.008,010.007,960.007,970.007,840.203,710
Jul 22, 20248,160.008,160.007,920.007,970.007,840.2013,010
Jul 19, 20248,050.008,090.008,000.008,090.007,958.247,542
Jul 18, 20248,090.008,120.008,050.008,080.007,948.404,932
Jul 17, 20248,100.008,130.008,020.008,090.007,958.2410,340
Jul 16, 20248,120.008,130.008,030.008,100.007,968.087,420
Jul 15, 20248,140.008,140.008,100.008,120.007,987.756,536
Jul 12, 20248,090.008,130.008,060.008,110.007,977.927,525
Jul 11, 20248,060.008,100.008,020.008,080.007,948.404,712
Jul 10, 20248,080.008,160.008,020.008,060.007,928.7311,175
Jul 9, 20248,080.008,100.008,040.008,080.007,948.404,696
Jul 8, 20248,090.008,090.008,010.008,050.007,918.896,433
Jul 5, 20248,070.008,140.008,030.008,060.007,928.739,919
Jul 4, 20248,180.008,180.008,040.008,070.007,938.574,212
Jul 3, 20248,170.008,170.008,050.008,090.007,958.244,390
Jul 2, 20248,170.008,170.008,080.008,120.007,987.754,396
Jul 1, 20248,170.008,170.008,080.008,120.007,987.754,708
Jun 28, 20248,160.008,160.008,070.008,120.007,987.753,637
Jun 27, 20248,130.008,140.008,070.008,120.007,987.753,631
Jun 26, 20248,100.008,180.008,050.008,130.007,997.5911,364
Jun 25, 20248,110.008,180.008,010.008,140.008,007.4321,497
Jun 24, 20248,190.008,190.008,100.008,110.007,977.9215,776
Jun 21, 20248,200.008,210.008,090.008,120.007,987.7523,937
Jun 20, 20248,210.008,270.008,200.008,200.008,066.4510,243
Jun 19, 20248,260.008,300.008,170.008,200.008,066.4545,504
Jun 18, 20248,240.009,060.008,210.008,260.008,125.47571,661
Jun 17, 20248,270.008,270.008,190.008,240.008,105.807,434
Jun 14, 20248,340.008,340.008,230.008,270.008,135.317,594
Jun 13, 20248,290.008,340.008,250.008,300.008,164.825,054
Jun 12, 20248,390.008,390.008,200.008,290.008,154.9811,770
Jun 11, 20248,320.008,340.008,250.008,340.008,204.177,982
Jun 10, 20248,200.008,290.008,160.008,270.008,135.313,517
Jun 7, 20248,290.008,290.008,160.008,200.008,066.457,373
Jun 5, 20248,200.008,280.008,160.008,200.008,066.452,845
Jun 4, 20248,360.008,360.008,160.008,200.008,066.459,766
Jun 3, 20248,230.008,400.008,180.008,240.008,105.805,021
May 31, 20248,270.008,360.008,150.008,200.008,066.457,861
May 30, 20248,340.008,340.008,260.008,270.008,135.311,608
May 29, 20248,360.008,360.008,280.008,340.008,204.173,607
May 28, 20248,370.008,420.008,260.008,360.008,223.844,706
May 27, 20248,220.008,300.008,210.008,250.008,115.636,586
May 24, 20248,370.008,370.008,200.008,300.008,164.8216,587
May 23, 20248,380.008,380.008,300.008,370.008,233.683,418
May 22, 20248,380.008,380.008,290.008,380.008,243.527,859
May 21, 20248,370.008,450.008,320.008,380.008,243.524,836
May 20, 20248,520.008,610.008,300.008,370.008,233.6827,649
May 17, 20248,510.008,540.008,400.008,520.008,381.2411,278
May 16, 20248,480.008,620.008,480.008,510.008,371.4010,092
May 14, 20248,500.008,510.008,430.008,480.008,341.8911,063
May 13, 20248,530.008,550.008,440.008,500.008,361.565,933
May 10, 20248,590.008,630.008,390.008,530.008,391.0733,002
May 9, 20248,640.008,670.008,550.008,580.008,440.269,941
May 8, 20248,550.008,660.008,550.008,580.008,440.265,073
May 7, 20248,550.008,670.008,550.008,580.008,440.2611,956
May 3, 20248,570.008,600.008,540.008,550.008,410.754,877
May 2, 20248,630.008,630.008,530.008,570.008,430.428,612
Apr 30, 20248,650.008,650.008,530.008,610.008,469.777,661
Apr 29, 20248,510.008,640.008,510.008,630.008,489.457,577
Apr 26, 20248,620.008,620.008,530.008,600.008,459.936,331
Apr 25, 20248,610.008,710.008,490.008,550.008,410.758,534
Apr 24, 20248,550.008,610.008,500.008,580.008,440.266,062
Apr 23, 20248,450.008,610.008,430.008,550.008,410.755,372
Apr 22, 20248,480.008,480.008,390.008,460.008,322.213,837
Apr 19, 20248,450.008,480.008,320.008,440.008,302.548,168
Apr 18, 20248,420.008,530.008,420.008,450.008,312.387,504
Apr 17, 20248,460.008,570.008,380.008,420.008,282.879,738
Apr 16, 20248,540.008,540.008,340.008,460.008,322.2116,142
Apr 15, 20248,570.008,600.008,520.008,540.008,400.9114,715
Apr 12, 20248,620.008,700.008,600.008,690.008,548.479,056
Apr 11, 20248,510.008,630.008,510.008,620.008,479.617,272
Apr 9, 20248,680.008,780.008,560.008,630.008,489.4516,953
Apr 8, 20248,930.008,930.008,660.008,700.008,558.3126,860
Apr 5, 20248,900.008,940.008,030.008,930.008,784.5642,088
Apr 4, 20248,940.008,980.008,930.008,940.008,794.409,371

Related Tickers

100120.KQ Vieworks Co., Ltd.
22,850.00
+1.11%
 
214680.KQ DRTECH Corporation
1,851.00
+1.76%
 
VREX Varex Imaging Corporation
8.28
-19.73%
 
6861.TW InnoCare Optoelectronics Corporation
56.60
+0.18%