Stock listing
KRX:228850 Rayence Co., Ltd. (레이언스) 주가
Follow Rayence Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:228850
₩7,690.00 KRW -350.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- ₩7,350.00 – ₩8,040.00 KRWOct 30, 2026
- Volume
- 39,735 sharesOct 30, 2026
- Market cap
- ₩121.0B KRWAt the close on Oct 30, 2026 · price × 15.74M shares outstanding
- 52-week range
- ₩4,835.00 – ₩8,750.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩484.7M KRWMedian day 29,502 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:228850 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,690.00 | -350.00 | -4.4% | ₩7,930.00 | ₩8,040.00 | ₩7,350.00 | 39,735 | |
| ₩8,040.00 | -20.00 | -0.2% | ₩8,050.00 | ₩8,050.00 | ₩7,710.00 | 21,290 | |
| ₩8,060.00 | -90.00 | -1.1% | ₩8,150.00 | ₩8,150.00 | ₩7,860.00 | 27,856 | |
| ₩8,150.00 | +160.00 | +2.0% | ₩8,070.00 | ₩8,150.00 | ₩7,880.00 | 17,200 | |
| ₩7,990.00 | -30.00 | -0.4% | ₩8,170.00 | ₩8,170.00 | ₩7,740.00 | 44,478 | |
| ₩8,020.00 | +110.00 | +1.4% | ₩7,910.00 | ₩8,360.00 | ₩7,720.00 | 22,207 | |
| ₩7,910.00 | -60.00 | -0.8% | ₩7,970.00 | ₩8,190.00 | ₩7,810.00 | 23,799 | |
| ₩7,970.00 | -270.00 | -3.3% | ₩8,160.00 | ₩8,230.00 | ₩7,750.00 | 40,191 | |
| ₩8,240.00 | -160.00 | -1.9% | ₩8,500.00 | ₩8,500.00 | ₩8,080.00 | 16,948 | |
| ₩8,400.00 | +40.00 | +0.5% | ₩8,160.00 | ₩8,490.00 | ₩8,160.00 | 24,822 | |
| ₩8,360.00 | +270.00 | +3.3% | ₩8,080.00 | ₩8,420.00 | ₩8,080.00 | 19,312 | |
| ₩8,090.00 | -250.00 | -3.0% | ₩8,330.00 | ₩8,330.00 | ₩7,940.00 | 59,233 | |
| ₩8,340.00 | +120.00 | +1.5% | ₩8,230.00 | ₩8,430.00 | ₩8,170.00 | 24,871 | |
| ₩8,220.00 | +60.00 | +0.7% | ₩8,190.00 | ₩8,450.00 | ₩8,000.00 | 20,530 | |
| ₩8,160.00 | -280.00 | -3.3% | ₩8,520.00 | ₩8,570.00 | ₩7,960.00 | 43,547 | |
| ₩8,440.00 | +170.00 | +2.1% | ₩8,140.00 | ₩8,510.00 | ₩8,050.00 | 57,855 | |
| ₩8,270.00 | -20.00 | -0.2% | ₩8,330.00 | ₩8,360.00 | ₩8,150.00 | 21,827 | |
| ₩8,290.00 | -320.00 | -3.7% | ₩8,700.00 | ₩8,700.00 | ₩8,100.00 | 68,850 | |
| ₩8,610.00 | +90.00 | +1.1% | ₩8,630.00 | ₩8,630.00 | ₩8,250.00 | 59,367 | |
| ₩8,520.00 | +160.00 | +1.9% | ₩8,430.00 | ₩8,680.00 | ₩8,330.00 | 120,493 | |
| ₩8,360.00 | +20.00 | +0.2% | ₩8,340.00 | ₩8,750.00 | ₩8,250.00 | 170,503 | |
| ₩8,340.00 | +370.00 | +4.6% | ₩7,860.00 | ₩8,400.00 | ₩7,680.00 | 102,070 | |
| ₩7,970.00 | +60.00 | +0.8% | ₩7,840.00 | ₩8,240.00 | ₩7,840.00 | 24,174 | |
| ₩7,910.00 | +20.00 | +0.3% | ₩8,200.00 | ₩8,300.00 | ₩7,730.00 | 74,750 | |
| ₩7,890.00 | -540.00 | -6.4% | ₩8,520.00 | ₩8,520.00 | ₩7,780.00 | 97,034 | |
| ₩8,430.00 | +80.00 | +1.0% | ₩8,280.00 | ₩8,530.00 | ₩8,070.00 | 119,249 | |
| ₩8,350.00 | +1,050.00 | +14.4% | ₩7,380.00 | ₩8,460.00 | ₩7,300.00 | 423,019 | |
| ₩7,300.00 | +180.00 | +2.5% | ₩7,030.00 | ₩7,500.00 | ₩6,980.00 | 24,193 | |
| ₩7,120.00 | +10.00 | +0.1% | ₩7,040.00 | ₩7,120.00 | ₩7,010.00 | 11,577 | |
| ₩7,110.00 | -10.00 | -0.1% | ₩7,120.00 | ₩7,170.00 | ₩7,040.00 | 11,560 | |
| ₩7,120.00 | -80.00 | -1.1% | ₩7,050.00 | ₩7,190.00 | ₩7,020.00 | 12,425 | |
| ₩7,200.00 | +10.00 | +0.1% | ₩7,180.00 | ₩7,200.00 | ₩7,030.00 | 11,034 | |
| ₩7,190.00 | -60.00 | -0.8% | ₩7,250.00 | ₩7,250.00 | ₩7,030.00 | 16,473 | |
| ₩7,250.00 | +200.00 | +2.8% | ₩7,070.00 | ₩7,270.00 | ₩7,000.00 | 31,148 | |
| ₩7,050.00 | -20.00 | -0.3% | ₩7,060.00 | ₩7,140.00 | ₩7,010.00 | 25,100 | |
| ₩7,070.00 | -10.00 | -0.1% | ₩7,080.00 | ₩7,350.00 | ₩7,000.00 | 41,815 | |
| ₩7,080.00 | 0.00 | 0.0% | ₩7,080.00 | ₩7,140.00 | ₩7,000.00 | 18,300 | |
| ₩7,080.00 | -20.00 | -0.3% | ₩7,150.00 | ₩7,160.00 | ₩6,980.00 | 24,136 | |
| ₩7,100.00 | -60.00 | -0.8% | ₩7,150.00 | ₩7,300.00 | ₩7,020.00 | 44,224 | |
| ₩7,160.00 | -160.00 | -2.2% | ₩7,220.00 | ₩7,280.00 | ₩6,960.00 | 47,220 | |
| ₩7,320.00 | +20.00 | +0.3% | ₩7,220.00 | ₩7,320.00 | ₩6,990.00 | 104,772 | |
| ₩7,300.00 | -400.00 | -5.2% | ₩7,700.00 | ₩7,760.00 | ₩7,170.00 | 59,318 | |
| ₩7,700.00 | +190.00 | +2.5% | ₩7,420.00 | ₩7,890.00 | ₩7,420.00 | 133,661 | |
| ₩7,510.00 | -120.00 | -1.6% | ₩7,670.00 | ₩8,020.00 | ₩7,510.00 | 115,172 | |
| ₩7,630.00 | +340.00 | +4.7% | ₩7,310.00 | ₩7,690.00 | ₩7,100.00 | 92,280 | |
| ₩7,290.00 | -410.00 | -5.3% | ₩7,700.00 | ₩7,700.00 | ₩6,940.00 | 120,438 | |
| ₩7,700.00 | +720.00 | +10.3% | ₩6,730.00 | ₩7,720.00 | ₩6,720.00 | 317,725 | |
| ₩6,980.00 | +1,040.00 | +17.5% | ₩6,140.00 | ₩7,140.00 | ₩6,030.00 | 352,834 | |
| ₩5,940.00 | +70.00 | +1.2% | ₩5,830.00 | ₩5,940.00 | ₩5,610.00 | 13,063 | |
| ₩5,870.00 | -130.00 | -2.2% | ₩5,970.00 | ₩6,000.00 | ₩5,830.00 | 17,400 | |
| ₩6,000.00 | +60.00 | +1.0% | ₩5,940.00 | ₩6,050.00 | ₩5,920.00 | 12,379 | |
| ₩5,940.00 | -10.00 | -0.2% | ₩5,950.00 | ₩5,980.00 | ₩5,770.00 | 19,695 | |
| ₩5,950.00 | +60.00 | +1.0% | ₩6,010.00 | ₩6,010.00 | ₩5,720.00 | 94,223 | |
| ₩5,890.00 | -690.00 | -10.5% | ₩6,520.00 | ₩6,680.00 | ₩5,740.00 | 168,891 | |
| ₩6,580.00 | +60.00 | +0.9% | ₩6,500.00 | ₩6,590.00 | ₩6,420.00 | 11,206 | |
| ₩6,520.00 | +110.00 | +1.7% | ₩6,420.00 | ₩6,520.00 | ₩6,150.00 | 19,958 | |
| ₩6,410.00 | -120.00 | -1.8% | ₩6,530.00 | ₩6,530.00 | ₩6,310.00 | 8,515 | |
| ₩6,530.00 | +240.00 | +3.8% | ₩6,250.00 | ₩6,570.00 | ₩6,250.00 | 24,306 | |
| ₩6,290.00 | +280.00 | +4.7% | ₩5,970.00 | ₩6,340.00 | ₩5,950.00 | 35,139 | |
| ₩6,010.00 | +20.00 | +0.3% | ₩5,880.00 | ₩6,580.00 | ₩5,880.00 | 128,427 | |
| ₩5,990.00 | +140.00 | +2.4% | ₩6,000.00 | ₩6,000.00 | ₩5,750.00 | 6,725 | |
| ₩5,850.00 | +150.00 | +2.6% | ₩5,700.00 | ₩6,100.00 | ₩5,650.00 | 11,370 |
- Ticker
- KRX:228850
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 10, 2025
Rayence Q3 Operating Profit 1 Billion Won, Down 36.4% From Year Earlier
Latest news
Rayence Q3 Operating Profit 1 Billion Won, Down 36.4% From Year Earlier
Nov 10, 2025
Closed ₩5,300.00 (-1.3%) on Nov 11, 2025
Rayence Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Nov 10, 2025 · oldest 2021
Log in to ask 6ix AI your own questions about Rayence Co., Ltd.