Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,150.00 | 11,290.00 | 10,910.00 | 11,020.00 | 11,020.00 | 62,051 |
| 2024-07-25 | 10,800.00 | 11,220.00 | 10,550.00 | 11,150.00 | 11,150.00 | 139,744 |
| 2024-07-24 | 10,960.00 | 11,300.00 | 10,960.00 | 11,040.00 | 11,040.00 | 91,200 |
| 2024-07-23 | 11,490.00 | 11,730.00 | 11,110.00 | 11,120.00 | 11,120.00 | 181,588 |
| 2024-07-22 | 12,070.00 | 12,150.00 | 11,450.00 | 11,480.00 | 11,480.00 | 203,400 |
| 2024-07-19 | 12,260.00 | 12,270.00 | 11,860.00 | 12,100.00 | 12,100.00 | 203,699 |
| 2024-07-18 | 12,200.00 | 12,600.00 | 11,850.00 | 12,220.00 | 12,220.00 | 309,022 |
| 2024-07-17 | 11,710.00 | 13,380.00 | 11,670.00 | 12,310.00 | 12,310.00 | 2,177,720 |
| 2024-07-16 | 11,970.00 | 12,110.00 | 11,600.00 | 11,690.00 | 11,690.00 | 182,934 |
| 2024-07-15 | 12,460.00 | 12,640.00 | 11,990.00 | 12,010.00 | 12,010.00 | 309,081 |
| 2024-07-12 | 12,550.00 | 12,720.00 | 12,230.00 | 12,460.00 | 12,460.00 | 184,218 |
| 2024-07-11 | 12,780.00 | 12,940.00 | 12,480.00 | 12,620.00 | 12,620.00 | 202,145 |
| 2024-07-10 | 12,590.00 | 13,070.00 | 12,550.00 | 12,840.00 | 12,840.00 | 430,187 |
| 2024-07-09 | 12,710.00 | 12,850.00 | 12,360.00 | 12,430.00 | 12,430.00 | 320,295 |
| 2024-07-08 | 13,200.00 | 13,290.00 | 12,330.00 | 12,610.00 | 12,610.00 | 508,116 |
| 2024-07-05 | 13,150.00 | 13,440.00 | 12,840.00 | 13,010.00 | 13,010.00 | 466,642 |
| 2024-07-04 | 13,660.00 | 13,800.00 | 13,110.00 | 13,150.00 | 13,150.00 | 694,892 |
| 2024-07-03 | 12,030.00 | 13,760.00 | 11,930.00 | 13,570.00 | 13,570.00 | 2,761,188 |
| 2024-07-02 | 11,930.00 | 12,220.00 | 11,840.00 | 12,010.00 | 12,010.00 | 180,897 |
| 2024-07-01 | 12,270.00 | 12,280.00 | 11,820.00 | 11,900.00 | 11,900.00 | 192,184 |
| 2024-06-28 | 12,540.00 | 12,920.00 | 12,050.00 | 12,260.00 | 12,260.00 | 277,032 |
| 2024-06-27 | 12,610.00 | 12,720.00 | 12,320.00 | 12,520.00 | 12,520.00 | 188,856 |
| 2024-06-26 | 12,320.00 | 12,900.00 | 12,240.00 | 12,640.00 | 12,640.00 | 405,216 |
| 2024-06-25 | 12,310.00 | 12,640.00 | 12,210.00 | 12,310.00 | 12,310.00 | 268,442 |
| 2024-06-24 | 11,700.00 | 12,490.00 | 11,630.00 | 12,270.00 | 12,270.00 | 506,653 |
| 2024-06-21 | 11,810.00 | 11,900.00 | 11,550.00 | 11,570.00 | 11,570.00 | 138,545 |
| 2024-06-20 | 11,950.00 | 12,280.00 | 11,800.00 | 11,850.00 | 11,850.00 | 177,747 |
| 2024-06-19 | 12,100.00 | 12,350.00 | 11,760.00 | 12,020.00 | 12,020.00 | 186,604 |
| 2024-06-18 | 12,190.00 | 12,720.00 | 12,080.00 | 12,140.00 | 12,140.00 | 353,959 |
| 2024-06-17 | 12,010.00 | 12,930.00 | 11,960.00 | 12,200.00 | 12,200.00 | 689,780 |
| 2024-06-14 | 12,430.00 | 12,550.00 | 11,830.00 | 12,000.00 | 12,000.00 | 605,556 |
| 2024-06-13 | 11,410.00 | 12,900.00 | 11,310.00 | 12,330.00 | 12,330.00 | 3,176,971 |
| 2024-06-12 | 11,330.00 | 11,760.00 | 11,290.00 | 11,410.00 | 11,410.00 | 322,539 |
| 2024-06-11 | 11,120.00 | 12,480.00 | 10,930.00 | 11,320.00 | 11,320.00 | 1,743,969 |
| 2024-06-10 | 10,540.00 | 13,160.00 | 10,370.00 | 11,120.00 | 11,120.00 | 3,314,179 |
| 2024-06-07 | 10,600.00 | 10,710.00 | 10,470.00 | 10,620.00 | 10,620.00 | 92,605 |
| 2024-06-05 | 10,680.00 | 10,730.00 | 10,390.00 | 10,580.00 | 10,580.00 | 136,312 |
| 2024-06-04 | 10,760.00 | 10,860.00 | 10,660.00 | 10,670.00 | 10,670.00 | 92,684 |
| 2024-06-03 | 11,090.00 | 11,190.00 | 10,790.00 | 10,860.00 | 10,860.00 | 92,878 |
| 2024-05-31 | 10,810.00 | 11,140.00 | 10,810.00 | 11,100.00 | 11,100.00 | 90,468 |
| 2024-05-30 | 11,000.00 | 11,100.00 | 10,780.00 | 10,790.00 | 10,790.00 | 185,089 |
| 2024-05-29 | 11,290.00 | 11,340.00 | 11,090.00 | 11,110.00 | 11,110.00 | 101,628 |
| 2024-05-28 | 11,500.00 | 11,570.00 | 11,320.00 | 11,340.00 | 11,340.00 | 79,928 |
| 2024-05-27 | 11,370.00 | 11,450.00 | 11,110.00 | 11,450.00 | 11,450.00 | 352,204 |
| 2024-05-24 | 11,820.00 | 11,880.00 | 11,370.00 | 11,370.00 | 11,370.00 | 190,381 |
| 2024-05-23 | 11,920.00 | 11,960.00 | 11,760.00 | 11,880.00 | 11,880.00 | 122,240 |
| 2024-05-22 | 12,230.00 | 12,300.00 | 11,880.00 | 11,920.00 | 11,920.00 | 202,941 |
| 2024-05-21 | 12,570.00 | 12,580.00 | 12,130.00 | 12,250.00 | 12,250.00 | 240,960 |
| 2024-05-20 | 12,800.00 | 12,800.00 | 12,440.00 | 12,570.00 | 12,570.00 | 142,777 |
| 2024-05-17 | 13,100.00 | 13,100.00 | 12,630.00 | 12,680.00 | 12,680.00 | 167,293 |
| 2024-05-16 | 13,280.00 | 13,280.00 | 13,080.00 | 13,170.00 | 13,170.00 | 64,799 |
| 2024-05-14 | 12,920.00 | 13,220.00 | 12,830.00 | 13,160.00 | 13,160.00 | 135,307 |
| 2024-05-13 | 13,520.00 | 13,530.00 | 12,820.00 | 12,830.00 | 12,830.00 | 194,142 |
| 2024-05-10 | 13,660.00 | 13,920.00 | 13,360.00 | 13,400.00 | 13,400.00 | 122,090 |
| 2024-05-09 | 13,920.00 | 13,960.00 | 13,510.00 | 13,580.00 | 13,580.00 | 97,306 |
| 2024-05-08 | 13,250.00 | 13,990.00 | 13,250.00 | 13,910.00 | 13,910.00 | 195,613 |
| 2024-05-07 | 13,380.00 | 13,530.00 | 13,220.00 | 13,350.00 | 13,350.00 | 74,687 |
| 2024-05-03 | 13,250.00 | 13,460.00 | 13,250.00 | 13,350.00 | 13,350.00 | 51,002 |
| 2024-05-02 | 13,400.00 | 13,450.00 | 13,120.00 | 13,240.00 | 13,240.00 | 64,910 |
| 2024-04-30 | 13,480.00 | 13,620.00 | 13,360.00 | 13,400.00 | 13,400.00 | 64,658 |
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.