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 |
| Sep 19, 2025 | 13,810.00 | 14,070.00 | 13,600.00 | 13,610.00 | 13,610.00 | 1.42% | 183,658 |
| Sep 18, 2025 | 13,000.00 | 13,480.00 | 12,910.00 | 13,420.00 | 13,420.00 | 3.31% | 91,124 |
| Sep 17, 2025 | 13,190.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,990.00 | -2.11% | 40,463 |
| Sep 16, 2025 | 13,060.00 | 13,320.00 | 13,030.00 | 13,270.00 | 13,270.00 | 1.61% | 79,610 |
| Sep 15, 2025 | 13,100.00 | 13,230.00 | 12,710.00 | 13,060.00 | 13,060.00 | 0.62% | 73,841 |
| Sep 12, 2025 | 12,800.00 | 13,380.00 | 12,760.00 | 12,980.00 | 12,980.00 | 2.12% | 84,932 |
| Sep 11, 2025 | 13,050.00 | 13,080.00 | 12,680.00 | 12,710.00 | 12,710.00 | -1.78% | 42,930 |
| Sep 10, 2025 | 12,570.00 | 12,970.00 | 12,570.00 | 12,940.00 | 12,940.00 | 2.94% | 51,594 |
| Sep 9, 2025 | 12,640.00 | 12,770.00 | 12,560.00 | 12,570.00 | 12,570.00 | -0.63% | 27,128 |
| Sep 8, 2025 | 12,750.00 | 12,750.00 | 12,330.00 | 12,650.00 | 12,650.00 | 0.40% | 27,961 |
| Sep 5, 2025 | 12,750.00 | 12,890.00 | 12,420.00 | 12,600.00 | 12,600.00 | -1.10% | 23,093 |
| Sep 4, 2025 | 12,680.00 | 12,900.00 | 12,550.00 | 12,740.00 | 12,740.00 | 0.47% | 26,837 |
| Sep 3, 2025 | 12,680.00 | 12,780.00 | 12,460.00 | 12,680.00 | 12,680.00 | -0.16% | 14,030 |
| Sep 2, 2025 | 12,410.00 | 12,740.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 27,382 |
| Sep 1, 2025 | 12,860.00 | 12,860.00 | 12,030.00 | 12,500.00 | 12,500.00 | -3.55% | 70,438 |
| Aug 29, 2025 | 12,720.00 | 13,090.00 | 12,430.00 | 12,960.00 | 12,960.00 | 1.89% | 68,831 |
| Aug 28, 2025 | 12,230.00 | 12,750.00 | 12,120.00 | 12,720.00 | 12,720.00 | 2.75% | 58,832 |
| Aug 27, 2025 | 11,980.00 | 12,600.00 | 11,730.00 | 12,380.00 | 12,380.00 | 3.86% | 59,864 |
| Aug 26, 2025 | 11,860.00 | 12,160.00 | 11,790.00 | 11,920.00 | 11,920.00 | 0.85% | 26,026 |
| Aug 25, 2025 | 11,920.00 | 12,010.00 | 11,790.00 | 11,820.00 | 11,820.00 | -0.08% | 13,731 |
| Aug 22, 2025 | 11,870.00 | 12,020.00 | 11,800.00 | 11,830.00 | 11,830.00 | -0.34% | 27,677 |
| Aug 21, 2025 | 12,230.00 | 12,230.00 | 11,870.00 | 11,870.00 | 11,870.00 | -3.10% | 31,298 |
| Aug 20, 2025 | 11,850.00 | 12,780.00 | 11,650.00 | 12,250.00 | 12,250.00 | 3.20% | 110,501 |
| Aug 19, 2025 | 12,240.00 | 12,290.00 | 11,780.00 | 11,870.00 | 11,870.00 | -3.02% | 164,364 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 11,950.00 | 12,240.00 | 12,240.00 | -2.00% | 449,995 |
| Aug 14, 2025 | 12,730.00 | 12,730.00 | 12,380.00 | 12,490.00 | 12,490.00 | -1.96% | 38,468 |
| Aug 13, 2025 | 12,680.00 | 13,140.00 | 12,330.00 | 12,740.00 | 12,740.00 | 0.87% | 47,707 |
| Aug 12, 2025 | 12,070.00 | 13,230.00 | 12,020.00 | 12,630.00 | 12,630.00 | 5.60% | 129,440 |
| Aug 11, 2025 | 11,940.00 | 12,090.00 | 11,820.00 | 11,960.00 | 11,960.00 | 0.17% | 16,859 |
| Aug 8, 2025 | 11,930.00 | 12,130.00 | 11,680.00 | 11,940.00 | 11,940.00 | 0.08% | 35,172 |
| Aug 7, 2025 | 11,990.00 | 12,010.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.33% | 26,409 |
| Aug 6, 2025 | 12,250.00 | 12,260.00 | 11,970.00 | 11,970.00 | 11,970.00 | -2.29% | 20,979 |
| Aug 5, 2025 | 12,420.00 | 12,820.00 | 12,100.00 | 12,250.00 | 12,250.00 | -1.61% | 29,678 |
| Aug 4, 2025 | 12,560.00 | 12,560.00 | 12,240.00 | 12,450.00 | 12,450.00 | -0.16% | 15,879 |
| Aug 1, 2025 | 13,150.00 | 13,160.00 | 12,470.00 | 12,470.00 | 12,470.00 | -5.17% | 44,961 |
| Jul 31, 2025 | 12,840.00 | 13,210.00 | 12,710.00 | 13,150.00 | 13,150.00 | 2.49% | 54,911 |
| Jul 30, 2025 | 12,490.00 | 13,130.00 | 12,450.00 | 12,830.00 | 12,830.00 | 2.64% | 63,208 |
| Jul 29, 2025 | 12,530.00 | 12,680.00 | 12,210.00 | 12,500.00 | 12,500.00 | -0.24% | 17,759 |
| Jul 28, 2025 | 12,160.00 | 12,540.00 | 12,110.00 | 12,530.00 | 12,530.00 | 2.79% | 19,520 |
| Jul 25, 2025 | 12,380.00 | 12,380.00 | 12,190.00 | 12,190.00 | 12,190.00 | -1.53% | 8,593 |
| Jul 24, 2025 | 12,420.00 | 12,660.00 | 12,290.00 | 12,380.00 | 12,380.00 | -0.32% | 16,534 |
| Jul 23, 2025 | 12,690.00 | 12,690.00 | 12,250.00 | 12,420.00 | 12,420.00 | -2.13% | 19,933 |
| Jul 22, 2025 | 12,630.00 | 12,840.00 | 12,480.00 | 12,690.00 | 12,690.00 | 0.48% | 42,036 |
| Jul 21, 2025 | 12,570.00 | 12,710.00 | 12,420.00 | 12,630.00 | 12,630.00 | 0.48% | 25,364 |
| Jul 18, 2025 | 12,510.00 | 12,700.00 | 12,300.00 | 12,570.00 | 12,570.00 | 0.48% | 24,041 |
| Jul 17, 2025 | 12,350.00 | 12,550.00 | 11,920.00 | 12,510.00 | 12,510.00 | 1.30% | 40,921 |
| Jul 16, 2025 | 11,980.00 | 12,490.00 | 11,640.00 | 12,350.00 | 12,350.00 | 3.17% | 48,929 |
| Jul 15, 2025 | 12,060.00 | 12,060.00 | 11,600.00 | 11,970.00 | 11,970.00 | -0.08% | 61,357 |
| Jul 14, 2025 | 12,210.00 | 12,280.00 | 11,970.00 | 11,980.00 | 11,980.00 | -1.88% | 17,013 |
| Jul 11, 2025 | 12,220.00 | 12,470.00 | 12,050.00 | 12,210.00 | 12,210.00 | 1.08% | 17,907 |