Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 228670.KQ stock page

Ray Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,650.004,675.004,460.004,560.004,560.0022,915
2026-10-194,590.004,645.004,540.004,645.004,645.0022,123
2026-10-164,360.004,670.004,310.004,600.004,600.0065,805
2026-10-154,400.004,400.004,200.004,330.004,330.0040,966
2026-10-144,310.004,545.004,300.004,470.004,470.0046,004
2026-10-134,250.004,345.004,110.004,315.004,315.0050,331
2026-10-124,500.004,510.004,255.004,280.004,280.0031,771
2026-10-084,370.004,520.004,340.004,475.004,475.0079,387
2026-10-074,295.004,400.004,255.004,365.004,365.0026,413
2026-10-064,400.004,400.004,187.004,275.004,275.0044,269
2026-10-024,440.004,440.004,265.004,330.004,330.0052,411
2026-10-014,375.004,415.004,320.004,345.004,345.0041,146
2026-09-304,320.004,420.004,315.004,390.004,390.0021,491
2026-09-294,470.004,470.004,315.004,325.004,325.0020,740
2026-09-284,395.004,465.004,320.004,420.004,420.0043,922
2026-09-234,395.004,450.004,315.004,350.004,350.0038,539
2026-09-224,470.004,470.004,250.004,315.004,315.0077,352
2026-09-214,625.004,650.004,400.004,470.004,470.0051,543
2026-09-184,605.004,695.004,430.004,625.004,625.0027,391
2026-09-174,530.004,620.004,380.004,590.004,590.0042,246
2026-09-164,520.004,620.004,480.004,565.004,565.0031,837
2026-09-154,605.004,605.004,510.004,520.004,520.0022,578
2026-09-144,665.004,665.004,485.004,500.004,500.0023,141
2026-09-114,585.004,640.004,550.004,635.004,635.0013,034
2026-09-104,680.004,680.004,475.004,565.004,565.0020,212
2026-09-094,565.004,650.004,560.004,600.004,600.0021,972
2026-09-084,655.004,720.004,500.004,595.004,595.0052,858
2026-09-074,640.004,695.004,605.004,655.004,655.0012,300
2026-09-044,795.004,815.004,600.004,640.004,640.0038,999
2026-09-034,830.004,870.004,650.004,795.004,795.0028,883
2026-09-024,805.004,950.004,750.004,815.004,815.0033,719
2026-09-014,680.004,915.004,637.004,875.004,875.0090,817
2026-08-314,620.004,785.004,545.004,675.004,675.0088,857
2026-08-284,600.004,640.004,425.004,610.004,610.0038,664
2026-08-274,770.004,890.004,535.004,595.004,595.0052,189
2026-08-264,610.004,750.004,530.004,650.004,650.0019,363
2026-08-254,690.004,690.004,380.004,580.004,580.0045,944
2026-08-244,750.004,940.004,505.004,570.004,570.0087,978
2026-08-214,725.004,740.004,300.004,530.004,530.00111,883
2026-08-204,965.005,090.004,740.004,760.004,760.00118,628
2026-08-195,000.005,080.004,880.004,995.004,995.0071,557
2026-08-185,480.005,640.005,010.005,200.005,200.00158,203
2026-08-145,140.005,580.004,940.005,370.005,370.00367,668
2026-08-135,450.005,560.005,010.005,150.005,150.00238,889
2026-08-125,430.005,890.005,320.005,410.005,410.00437,443
2026-08-117,420.007,420.005,490.005,530.005,530.001,896,601
2026-08-105,520.005,730.005,370.005,710.005,710.0053,303
2026-08-075,420.005,630.005,350.005,390.005,390.0047,027
2026-08-065,950.006,000.005,420.005,530.005,530.00135,834
2026-08-055,700.005,940.005,400.005,940.005,940.00144,244
2026-08-046,260.006,270.005,580.005,670.005,670.00295,074
2026-08-035,020.006,510.005,020.006,250.006,250.00818,312
2026-07-314,410.005,540.004,125.005,010.005,010.00240,938
2026-07-303,680.004,560.003,680.004,320.004,320.0084,909
2026-07-294,540.004,540.003,900.003,940.003,940.00209,411
2026-07-284,695.004,695.004,380.004,540.004,540.0078,902
2026-07-274,610.004,735.004,530.004,695.004,695.0024,225
2026-07-244,735.004,820.004,530.004,605.004,605.0029,161
2026-07-234,910.004,910.004,665.004,750.004,750.0036,381
2026-07-224,650.004,930.004,555.004,810.004,810.0045,073
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.