Rorze Systems Corporation (KOSDAQ:071280)
South Korea
· Delayed Price · Currency is KRW 9,100.00
+290.00 (3.29%)
At close: Mar 6, 2026
Rorze Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,610.00 | 8,890.00 | 7,960.00 | 8,220.00 | 8,220.00 | -9.67% | 88,641 |
| Mar 6, 2026 | 8,820.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 3.29% | 64,144 |
| Mar 5, 2026 | 8,450.00 | 9,000.00 | 8,430.00 | 8,810.00 | 8,810.00 | 12.52% | 101,112 |
| Mar 4, 2026 | 9,290.00 | 9,290.00 | 7,740.00 | 7,830.00 | 7,830.00 | -16.17% | 177,329 |
| Mar 3, 2026 | 9,500.00 | 9,870.00 | 9,330.00 | 9,340.00 | 9,340.00 | -4.01% | 123,872 |
| Feb 27, 2026 | 9,950.00 | 10,000.00 | 9,590.00 | 9,730.00 | 9,730.00 | -2.89% | 130,017 |
| Feb 26, 2026 | 9,920.00 | 10,180.00 | 9,690.00 | 10,020.00 | 10,020.00 | 2.04% | 113,704 |
| Feb 25, 2026 | 9,980.00 | 10,090.00 | 9,820.00 | 9,820.00 | 9,820.00 | -1.21% | 121,265 |
| Feb 24, 2026 | 9,960.00 | 10,270.00 | 9,720.00 | 9,940.00 | 9,940.00 | -0.20% | 117,526 |
| Feb 23, 2026 | 9,890.00 | 10,130.00 | 9,840.00 | 9,960.00 | 9,960.00 | 1.22% | 114,328 |
| Feb 20, 2026 | 10,080.00 | 10,140.00 | 9,800.00 | 9,840.00 | 9,840.00 | -2.86% | 145,988 |
| Feb 19, 2026 | 10,300.00 | 10,360.00 | 9,980.00 | 10,130.00 | 10,130.00 | - | 125,002 |
| Feb 13, 2026 | 10,310.00 | 10,410.00 | 10,030.00 | 10,130.00 | 10,130.00 | -2.69% | 116,399 |
| Feb 12, 2026 | 11,000.00 | 11,150.00 | 10,370.00 | 10,410.00 | 10,410.00 | -2.62% | 160,227 |
| Feb 11, 2026 | 10,820.00 | 11,100.00 | 10,550.00 | 10,690.00 | 10,690.00 | -1.93% | 179,327 |
| Feb 10, 2026 | 11,060.00 | 11,070.00 | 10,510.00 | 10,900.00 | 10,900.00 | -1.27% | 226,982 |
| Feb 9, 2026 | 9,730.00 | 11,210.00 | 9,730.00 | 11,040.00 | 11,040.00 | 15.36% | 491,400 |
| Feb 6, 2026 | 9,580.00 | 9,730.00 | 9,120.00 | 9,570.00 | 9,570.00 | -1.95% | 85,878 |
| Feb 5, 2026 | 10,240.00 | 10,380.00 | 9,720.00 | 9,760.00 | 9,760.00 | -6.51% | 182,386 |
| Feb 4, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,440.00 | 10,440.00 | -0.10% | 123,150 |
| Feb 3, 2026 | 10,130.00 | 10,520.00 | 9,910.00 | 10,450.00 | 10,450.00 | 4.60% | 253,948 |
| Feb 2, 2026 | 9,600.00 | 10,330.00 | 9,390.00 | 9,990.00 | 9,990.00 | 2.04% | 340,435 |
| Jan 30, 2026 | 9,460.00 | 9,990.00 | 9,370.00 | 9,790.00 | 9,790.00 | 3.49% | 269,266 |
| Jan 29, 2026 | 9,600.00 | 9,670.00 | 9,140.00 | 9,460.00 | 9,460.00 | 0.32% | 173,826 |
| Jan 28, 2026 | 9,480.00 | 9,550.00 | 9,210.00 | 9,430.00 | 9,430.00 | 1.29% | 153,707 |
| Jan 27, 2026 | 9,380.00 | 9,380.00 | 9,020.00 | 9,310.00 | 9,310.00 | - | 127,738 |
| Jan 26, 2026 | 8,860.00 | 9,360.00 | 8,760.00 | 9,310.00 | 9,310.00 | 5.80% | 177,220 |
| Jan 23, 2026 | 9,060.00 | 9,060.00 | 8,710.00 | 8,800.00 | 8,800.00 | -2.55% | 243,995 |
| Jan 22, 2026 | 10,000.00 | 10,000.00 | 8,970.00 | 9,030.00 | 9,030.00 | -10.42% | 485,544 |
| Jan 21, 2026 | 8,360.00 | 10,450.00 | 8,150.00 | 10,080.00 | 10,080.00 | 20.29% | 1,590,620 |
| Jan 20, 2026 | 8,220.00 | 8,440.00 | 8,030.00 | 8,380.00 | 8,380.00 | 2.20% | 86,688 |
| Jan 19, 2026 | 8,230.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.12% | 47,297 |
| Jan 16, 2026 | 8,540.00 | 8,630.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.07% | 96,017 |
| Jan 15, 2026 | 8,400.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | -0.35% | 95,383 |
| Jan 14, 2026 | 8,570.00 | 8,570.00 | 8,330.00 | 8,500.00 | 8,500.00 | 1.31% | 46,697 |
| Jan 13, 2026 | 8,420.00 | 8,690.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.06% | 56,976 |
| Jan 12, 2026 | 8,330.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 2.05% | 58,176 |
| Jan 9, 2026 | 8,510.00 | 8,530.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.77% | 51,967 |
| Jan 8, 2026 | 8,700.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | -3.75% | 65,135 |
| Jan 7, 2026 | 9,350.00 | 9,390.00 | 8,620.00 | 8,790.00 | 8,790.00 | -5.48% | 106,462 |
| Jan 6, 2026 | 9,200.00 | 9,300.00 | 9,070.00 | 9,300.00 | 9,300.00 | 0.54% | 91,082 |
| Jan 5, 2026 | 9,250.00 | 9,520.00 | 9,070.00 | 9,250.00 | 9,250.00 | 1.20% | 110,278 |
| Jan 2, 2026 | 8,690.00 | 9,180.00 | 8,690.00 | 9,140.00 | 9,140.00 | 3.51% | 74,821 |
| Dec 30, 2025 | 8,770.00 | 9,040.00 | 8,670.00 | 8,830.00 | 8,830.00 | -0.11% | 97,605 |
| Dec 29, 2025 | 9,000.00 | 9,050.00 | 8,690.00 | 8,840.00 | 8,840.00 | -1.67% | 71,800 |
| Dec 26, 2025 | 8,340.00 | 9,100.00 | 8,340.00 | 8,990.00 | 8,940.00 | 7.79% | 290,998 |
| Dec 24, 2025 | 8,550.00 | 8,620.00 | 8,300.00 | 8,340.00 | 8,293.62 | -2.34% | 400,051 |
| Dec 23, 2025 | 8,910.00 | 8,970.00 | 8,480.00 | 8,540.00 | 8,492.50 | -4.69% | 227,869 |
| Dec 22, 2025 | 9,050.00 | 9,170.00 | 8,870.00 | 8,960.00 | 8,910.17 | 0.11% | 96,401 |
| Dec 19, 2025 | 9,030.00 | 9,040.00 | 8,910.00 | 8,950.00 | 8,900.22 | -0.11% | 12,346 |
| Dec 18, 2025 | 9,010.00 | 9,070.00 | 8,860.00 | 8,960.00 | 8,910.17 | -1.10% | 24,826 |
| Dec 17, 2025 | 9,160.00 | 9,200.00 | 8,930.00 | 9,060.00 | 9,009.61 | 0.11% | 28,059 |
| Dec 16, 2025 | 9,180.00 | 9,260.00 | 9,050.00 | 9,050.00 | 8,999.67 | -2.06% | 35,717 |
| Dec 15, 2025 | 9,550.00 | 9,550.00 | 9,210.00 | 9,240.00 | 9,188.61 | -3.45% | 52,777 |
| Dec 12, 2025 | 9,560.00 | 9,640.00 | 9,400.00 | 9,570.00 | 9,516.77 | 0.10% | 33,588 |
| Dec 11, 2025 | 9,460.00 | 9,580.00 | 9,280.00 | 9,560.00 | 9,506.83 | 1.16% | 52,168 |
| Dec 10, 2025 | 9,860.00 | 9,860.00 | 9,110.00 | 9,450.00 | 9,397.44 | 3.62% | 129,424 |
| Dec 9, 2025 | 9,230.00 | 9,260.00 | 9,120.00 | 9,120.00 | 9,069.28 | -1.19% | 28,952 |
| Dec 8, 2025 | 9,420.00 | 9,470.00 | 9,220.00 | 9,230.00 | 9,178.67 | -2.02% | 35,253 |
| Dec 5, 2025 | 9,320.00 | 9,450.00 | 9,160.00 | 9,420.00 | 9,367.61 | 1.62% | 27,178 |
| Dec 4, 2025 | 9,580.00 | 9,580.00 | 9,180.00 | 9,270.00 | 9,218.44 | -3.13% | 78,045 |
| Dec 3, 2025 | 9,230.00 | 9,610.00 | 9,220.00 | 9,570.00 | 9,516.77 | 3.80% | 96,021 |
| Dec 2, 2025 | 9,220.00 | 9,330.00 | 9,150.00 | 9,220.00 | 9,168.72 | - | 32,209 |
| Dec 1, 2025 | 9,230.00 | 9,360.00 | 9,180.00 | 9,220.00 | 9,168.72 | 0.11% | 71,459 |
| Nov 28, 2025 | 9,320.00 | 9,370.00 | 9,110.00 | 9,210.00 | 9,158.78 | -1.07% | 70,907 |
| Nov 27, 2025 | 9,330.00 | 9,330.00 | 9,050.00 | 9,310.00 | 9,258.22 | 0.76% | 87,579 |
| Nov 26, 2025 | 9,130.00 | 9,300.00 | 9,050.00 | 9,240.00 | 9,188.61 | 1.54% | 69,452 |
| Nov 25, 2025 | 9,210.00 | 9,440.00 | 9,050.00 | 9,100.00 | 9,049.39 | -0.98% | 46,050 |
| Nov 24, 2025 | 9,380.00 | 9,400.00 | 8,980.00 | 9,190.00 | 9,138.89 | -1.29% | 316,162 |
| Nov 21, 2025 | 9,670.00 | 9,690.00 | 9,100.00 | 9,310.00 | 9,258.22 | -5.48% | 86,659 |
| Nov 20, 2025 | 9,730.00 | 10,090.00 | 9,730.00 | 9,850.00 | 9,795.22 | 2.60% | 153,094 |
| Nov 19, 2025 | 9,930.00 | 10,020.00 | 9,510.00 | 9,600.00 | 9,546.61 | -3.13% | 43,580 |
| Nov 18, 2025 | 10,310.00 | 10,310.00 | 9,880.00 | 9,910.00 | 9,854.88 | -3.97% | 34,073 |
| Nov 17, 2025 | 10,230.00 | 10,390.00 | 10,050.00 | 10,320.00 | 10,262.60 | 2.79% | 36,089 |
| Nov 14, 2025 | 10,600.00 | 10,600.00 | 10,040.00 | 10,040.00 | 9,984.16 | -6.34% | 94,619 |
| Nov 13, 2025 | 11,030.00 | 11,130.00 | 10,600.00 | 10,720.00 | 10,660.38 | -3.60% | 93,420 |
| Nov 12, 2025 | 11,000.00 | 11,160.00 | 10,820.00 | 11,120.00 | 11,058.15 | 0.18% | 42,272 |
| Nov 11, 2025 | 11,250.00 | 11,600.00 | 10,910.00 | 11,100.00 | 11,038.26 | -0.63% | 68,422 |
| Nov 10, 2025 | 11,100.00 | 11,230.00 | 10,980.00 | 11,170.00 | 11,107.88 | 1.09% | 29,740 |
| Nov 7, 2025 | 11,320.00 | 11,730.00 | 10,950.00 | 11,050.00 | 10,988.54 | -6.36% | 105,617 |
| Nov 6, 2025 | 11,180.00 | 11,920.00 | 11,030.00 | 11,800.00 | 11,734.37 | 7.76% | 158,845 |
| Nov 5, 2025 | 11,600.00 | 11,600.00 | 10,710.00 | 10,950.00 | 10,889.10 | -6.09% | 198,185 |
| Nov 4, 2025 | 11,650.00 | 11,860.00 | 11,240.00 | 11,660.00 | 11,595.15 | 0.09% | 106,511 |
| Nov 3, 2025 | 11,140.00 | 12,150.00 | 11,020.00 | 11,650.00 | 11,585.21 | 4.58% | 170,852 |
| Oct 31, 2025 | 11,170.00 | 11,170.00 | 10,900.00 | 11,140.00 | 11,078.04 | 1.00% | 56,373 |
| Oct 30, 2025 | 11,300.00 | 11,300.00 | 10,940.00 | 11,030.00 | 10,968.65 | -2.04% | 306,794 |
| Oct 29, 2025 | 11,530.00 | 11,580.00 | 11,190.00 | 11,260.00 | 11,197.37 | -2.17% | 87,665 |
| Oct 28, 2025 | 11,770.00 | 12,240.00 | 11,360.00 | 11,510.00 | 11,445.98 | -1.29% | 172,231 |
| Oct 27, 2025 | 11,810.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,595.15 | -0.85% | 67,129 |
| Oct 24, 2025 | 11,600.00 | 11,880.00 | 11,130.00 | 11,760.00 | 11,694.59 | 2.53% | 239,707 |
| Oct 23, 2025 | 11,600.00 | 11,720.00 | 11,450.00 | 11,470.00 | 11,406.21 | -2.47% | 76,026 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,580.00 | 11,760.00 | 11,694.59 | -1.26% | 73,189 |
| Oct 21, 2025 | 12,260.00 | 12,560.00 | 11,840.00 | 11,910.00 | 11,843.76 | -2.62% | 445,107 |
| Oct 20, 2025 | 12,470.00 | 12,620.00 | 12,210.00 | 12,230.00 | 12,161.98 | -0.57% | 69,762 |
| Oct 17, 2025 | 13,120.00 | 13,120.00 | 12,100.00 | 12,300.00 | 12,231.59 | -6.25% | 247,772 |
| Oct 16, 2025 | 13,110.00 | 13,190.00 | 12,770.00 | 13,120.00 | 13,047.03 | 0.08% | 111,104 |
| Oct 15, 2025 | 12,970.00 | 13,140.00 | 12,660.00 | 13,110.00 | 13,037.09 | 2.18% | 90,304 |
| Oct 14, 2025 | 13,730.00 | 13,780.00 | 12,610.00 | 12,830.00 | 12,758.64 | -5.31% | 111,654 |
| Oct 13, 2025 | 13,290.00 | 13,660.00 | 13,200.00 | 13,550.00 | 13,474.64 | -0.37% | 80,884 |
| Oct 10, 2025 | 13,930.00 | 13,930.00 | 13,380.00 | 13,600.00 | 13,524.36 | 3.03% | 173,875 |