RISE Game Industry (300640.KS) KSC
8,025.00
+230(+2.95%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
8,025.00
+230(+2.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7,760 | 8,025 | 8,025 | 8,115 | 7,675 | 59,887 |
| March 12, 2026 | 7,745 | 7,795 | 7,795 | 7,800 | 7,680 | 43,593 |
| March 11, 2026 | 7,965 | 7,765 | 7,765 | 8,025 | 7,725 | 7,675 |
| March 10, 2026 | 7,910 | 7,940 | 7,940 | 8,155 | 7,910 | 19,553 |
| March 09, 2026 | 7,515 | 7,830 | 7,830 | 7,885 | 7,390 | 25,022 |
| March 06, 2026 | 7,410 | 7,825 | 7,825 | 7,940 | 7,365 | 98,514 |
| March 05, 2026 | 7,350 | 7,460 | 7,460 | 7,605 | 7,095 | 112,108 |
| March 04, 2026 | 7,810 | 7,210 | 7,210 | 7,810 | 7,080 | 95,813 |
| March 03, 2026 | 8,080 | 7,900 | 7,900 | 8,245 | 7,865 | 87,633 |
| February 27, 2026 | 8,115 | 8,055 | 8,055 | 8,115 | 7,930 | 57,405 |
| February 26, 2026 | 8,305 | 8,115 | 8,115 | 8,350 | 8,085 | 58,135 |
| February 25, 2026 | 8,250 | 8,255 | 8,255 | 8,275 | 8,170 | 36,441 |
| February 24, 2026 | 8,270 | 8,245 | 8,245 | 8,270 | 8,190 | 30,961 |
| February 23, 2026 | 8,335 | 8,305 | 8,305 | 8,380 | 8,250 | 58,245 |
| February 20, 2026 | 8,345 | 8,260 | 0 | 8,370 | 8,260 | 104,988 |
| February 19, 2026 | 8,170 | 8,330 | 0 | 8,370 | 8,170 | 41,044 |
| February 13, 2026 | 8,280 | 8,125 | 0 | 8,300 | 8,095 | 33,286 |
| February 12, 2026 | 8,365 | 8,255 | 0 | 8,365 | 8,230 | 19,932 |
| February 11, 2026 | 8,340 | 8,355 | 0 | 8,405 | 8,295 | 26,186 |
| February 10, 2026 | 8,310 | 8,300 | 0 | 8,335 | 8,230 | 24,813 |
| February 09, 2026 | 8,205 | 8,280 | 0 | 8,280 | 8,155 | 53,795 |
| February 06, 2026 | 8,040 | 8,155 | 0 | 8,160 | 7,880 | 57,584 |
| February 05, 2026 | 8,170 | 8,120 | 0 | 8,265 | 8,080 | 27,750 |
| February 04, 2026 | 8,230 | 8,245 | 0 | 8,320 | 8,160 | 51,423 |
| February 03, 2026 | 8,495 | 8,275 | 0 | 8,495 | 7,990 | 208,222 |
| February 02, 2026 | 8,575 | 8,210 | 0 | 8,580 | 8,200 | 122,981 |
| January 30, 2026 | 8,880 | 8,705 | 0 | 8,945 | 8,705 | 87,664 |
| January 29, 2026 | 8,700 | 8,800 | 0 | 8,865 | 8,265 | 230,742 |
| January 28, 2026 | 8,555 | 8,625 | 0 | 8,695 | 8,555 | 176,787 |
| January 27, 2026 | 8,330 | 8,515 | 0 | 8,575 | 8,295 | 395,117 |
| January 26, 2026 | 7,915 | 8,330 | 0 | 8,335 | 7,915 | 201,900 |
| January 23, 2026 | 7,675 | 7,810 | 0 | 7,830 | 7,595 | 75,827 |
| January 22, 2026 | 7,510 | 7,595 | 0 | 7,645 | 7,495 | 24,282 |
| January 21, 2026 | 7,580 | 7,475 | 0 | 7,580 | 7,400 | 32,589 |
| January 20, 2026 | 7,565 | 7,620 | 0 | 7,690 | 7,555 | 54,679 |
| January 19, 2026 | 7,585 | 7,520 | 0 | 7,585 | 7,510 | 23,125 |
| January 16, 2026 | 7,715 | 7,610 | 0 | 7,715 | 7,570 | 39,942 |
| January 15, 2026 | 7,805 | 7,715 | 0 | 7,805 | 7,635 | 51,122 |
| January 14, 2026 | 7,690 | 7,765 | 0 | 7,870 | 7,665 | 45,627 |
| January 13, 2026 | 7,615 | 7,680 | 0 | 7,680 | 7,605 | 56,611 |
| January 12, 2026 | 7,495 | 7,550 | 0 | 7,615 | 7,440 | 24,960 |
| January 09, 2026 | 7,410 | 7,485 | 0 | 7,485 | 7,365 | 25,987 |
| January 08, 2026 | 7,460 | 7,455 | 0 | 7,460 | 7,290 | 68,948 |
| January 07, 2026 | 7,645 | 7,465 | 0 | 7,645 | 7,400 | 47,245 |
| January 06, 2026 | 7,665 | 7,660 | 0 | 7,680 | 7,595 | 25,620 |
| January 05, 2026 | 7,760 | 7,625 | 0 | 7,820 | 7,555 | 49,115 |
| January 02, 2026 | 7,440 | 7,735 | 0 | 7,745 | 7,440 | 51,866 |
| December 30, 2025 | 7,455 | 7,400 | 0 | 7,470 | 7,400 | 12,232 |
| December 29, 2025 | 7,465 | 7,475 | 0 | 7,475 | 7,395 | 12,463 |
| December 26, 2025 | 7,595 | 7,485 | 0 | 7,625 | 7,455 | 14,198 |
| December 24, 2025 | 7,515 | 7,565 | 0 | 7,575 | 7,495 | 16,949 |
| December 23, 2025 | 7,615 | 7,500 | 0 | 7,615 | 7,500 | 41,628 |
| December 22, 2025 | 7,535 | 7,590 | 0 | 7,600 | 7,535 | 21,527 |
| December 19, 2025 | 7,525 | 7,520 | 0 | 7,535 | 7,460 | 11,808 |
| December 18, 2025 | 7,550 | 7,455 | 0 | 7,550 | 7,410 | 14,110 |
| December 17, 2025 | 7,535 | 7,550 | 0 | 7,550 | 7,480 | 13,702 |
| December 16, 2025 | 7,600 | 7,535 | 0 | 7,600 | 7,480 | 56,258 |
| December 15, 2025 | 7,670 | 7,640 | 0 | 7,670 | 7,570 | 37,979 |
| December 12, 2025 | 7,615 | 7,660 | 0 | 7,700 | 7,610 | 18,521 |
| December 11, 2025 | 7,730 | 7,640 | 0 | 7,730 | 7,595 | 29,389 |