Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,200.00 | 13,480.00 | 13,200.00 | 13,480.00 | 13,480.00 | 71,410 |
| 2024-04-26 | 13,260.00 | 13,380.00 | 13,070.00 | 13,200.00 | 13,200.00 | 90,604 |
| 2024-04-25 | 13,670.00 | 13,670.00 | 13,230.00 | 13,240.00 | 13,240.00 | 141,899 |
| 2024-04-24 | 13,750.00 | 13,940.00 | 13,650.00 | 13,660.00 | 13,660.00 | 131,332 |
| 2024-04-23 | 14,400.00 | 14,500.00 | 13,720.00 | 13,720.00 | 13,720.00 | 232,271 |
| 2024-04-22 | 13,660.00 | 13,910.00 | 13,560.00 | 13,680.00 | 13,680.00 | 114,012 |
| 2024-04-19 | 14,140.00 | 14,140.00 | 13,380.00 | 13,690.00 | 13,690.00 | 128,537 |
| 2024-04-18 | 13,810.00 | 14,260.00 | 13,760.00 | 13,990.00 | 13,990.00 | 85,448 |
| 2024-04-17 | 14,040.00 | 14,230.00 | 13,790.00 | 13,810.00 | 13,810.00 | 94,276 |
| 2024-04-16 | 14,670.00 | 14,680.00 | 13,960.00 | 14,030.00 | 14,030.00 | 219,818 |
| 2024-04-15 | 15,040.00 | 15,130.00 | 14,670.00 | 14,920.00 | 14,920.00 | 131,202 |
| 2024-04-12 | 15,620.00 | 15,900.00 | 15,250.00 | 15,290.00 | 15,290.00 | 844,777 |
| 2024-04-11 | 15,630.00 | 15,890.00 | 15,550.00 | 15,600.00 | 15,600.00 | 61,804 |
| 2024-04-09 | 15,800.00 | 15,990.00 | 15,710.00 | 15,920.00 | 15,920.00 | 56,179 |
| 2024-04-08 | 16,300.00 | 16,440.00 | 15,790.00 | 15,810.00 | 15,810.00 | 126,354 |
| 2024-04-05 | 16,990.00 | 16,990.00 | 16,200.00 | 16,300.00 | 16,300.00 | 134,332 |
| 2024-04-04 | 16,510.00 | 17,020.00 | 16,500.00 | 17,000.00 | 17,000.00 | 169,136 |
| 2024-04-03 | 16,030.00 | 16,610.00 | 15,990.00 | 16,410.00 | 16,410.00 | 88,928 |
| 2024-04-02 | 16,800.00 | 16,890.00 | 16,120.00 | 16,200.00 | 16,200.00 | 136,647 |
| 2024-04-01 | 15,820.00 | 16,890.00 | 15,800.00 | 16,720.00 | 16,720.00 | 201,888 |
| 2024-03-29 | 16,000.00 | 16,310.00 | 15,860.00 | 15,940.00 | 15,940.00 | 114,401 |
| 2024-03-28 | 15,920.00 | 16,450.00 | 15,800.00 | 16,000.00 | 16,000.00 | 299,233 |
| 2024-03-27 | 15,000.00 | 16,190.00 | 14,990.00 | 15,900.00 | 15,900.00 | 752,585 |
| 2024-03-26 | 16,600.00 | 16,960.00 | 14,760.00 | 14,820.00 | 14,820.00 | 1,277,827 |
| 2024-03-25 | 16,950.00 | 17,270.00 | 16,690.00 | 16,970.00 | 16,970.00 | 92,534 |
| 2024-03-22 | 16,780.00 | 16,980.00 | 16,740.00 | 16,930.00 | 16,930.00 | 45,136 |
| 2024-03-21 | 17,090.00 | 17,200.00 | 16,770.00 | 16,800.00 | 16,800.00 | 102,819 |
| 2024-03-20 | 17,330.00 | 17,500.00 | 16,810.00 | 16,900.00 | 16,900.00 | 128,777 |
| 2024-03-19 | 17,520.00 | 17,680.00 | 17,240.00 | 17,480.00 | 17,480.00 | 92,108 |
| 2024-03-18 | 17,300.00 | 17,650.00 | 17,180.00 | 17,520.00 | 17,520.00 | 105,725 |
| 2024-03-15 | 17,290.00 | 17,430.00 | 16,840.00 | 17,300.00 | 17,300.00 | 156,624 |
| 2024-03-14 | 17,280.00 | 17,360.00 | 17,000.00 | 17,310.00 | 17,310.00 | 145,124 |
| 2024-03-13 | 17,060.00 | 17,300.00 | 16,780.00 | 17,020.00 | 17,020.00 | 243,060 |
| 2024-03-12 | 15,740.00 | 17,040.00 | 15,620.00 | 16,870.00 | 16,870.00 | 520,339 |
| 2024-03-11 | 15,780.00 | 15,880.00 | 15,500.00 | 15,600.00 | 15,600.00 | 65,573 |
| 2024-03-08 | 15,530.00 | 15,780.00 | 15,500.00 | 15,780.00 | 15,780.00 | 78,179 |
| 2024-03-07 | 16,150.00 | 16,170.00 | 15,530.00 | 15,530.00 | 15,530.00 | 189,249 |
| 2024-03-06 | 16,300.00 | 16,300.00 | 16,040.00 | 16,150.00 | 16,150.00 | 106,351 |
| 2024-03-05 | 16,390.00 | 16,700.00 | 16,240.00 | 16,370.00 | 16,370.00 | 196,740 |
| 2024-03-04 | 16,480.00 | 16,540.00 | 15,970.00 | 16,070.00 | 16,070.00 | 174,355 |
| 2024-02-29 | 16,200.00 | 16,640.00 | 16,040.00 | 16,440.00 | 16,440.00 | 114,448 |
| 2024-02-28 | 16,150.00 | 16,390.00 | 16,010.00 | 16,240.00 | 16,240.00 | 124,029 |
| 2024-02-27 | 16,400.00 | 16,500.00 | 16,030.00 | 16,150.00 | 16,150.00 | 93,823 |
| 2024-02-26 | 16,190.00 | 16,610.00 | 16,180.00 | 16,360.00 | 16,360.00 | 200,147 |
| 2024-02-23 | 15,900.00 | 16,390.00 | 15,480.00 | 16,150.00 | 16,150.00 | 302,055 |
| 2024-02-22 | 16,280.00 | 16,410.00 | 15,800.00 | 15,870.00 | 15,870.00 | 390,421 |
| 2024-02-21 | 17,090.00 | 17,090.00 | 16,000.00 | 16,200.00 | 16,200.00 | 540,375 |
| 2024-02-20 | 18,220.00 | 18,230.00 | 16,810.00 | 16,960.00 | 16,960.00 | 465,372 |
| 2024-02-19 | 18,640.00 | 18,760.00 | 18,210.00 | 18,220.00 | 18,220.00 | 176,275 |
| 2024-02-16 | 19,420.00 | 19,430.00 | 18,570.00 | 18,640.00 | 18,640.00 | 312,950 |
| 2024-02-15 | 19,910.00 | 19,910.00 | 19,520.00 | 19,580.00 | 19,580.00 | 56,596 |
| 2024-02-14 | 18,860.00 | 19,780.00 | 18,860.00 | 19,670.00 | 19,670.00 | 69,676 |
| 2024-02-13 | 19,100.00 | 19,270.00 | 18,910.00 | 19,200.00 | 19,200.00 | 48,339 |
| 2024-02-08 | 19,210.00 | 19,220.00 | 18,950.00 | 18,970.00 | 18,970.00 | 67,801 |
| 2024-02-07 | 19,270.00 | 19,270.00 | 18,880.00 | 19,140.00 | 19,140.00 | 45,543 |
| 2024-02-06 | 19,140.00 | 19,140.00 | 18,820.00 | 18,980.00 | 18,980.00 | 48,682 |
| 2024-02-05 | 19,010.00 | 19,620.00 | 18,820.00 | 19,140.00 | 19,140.00 | 102,281 |
| 2024-02-02 | 18,670.00 | 19,380.00 | 18,670.00 | 18,800.00 | 18,800.00 | 83,962 |
| 2024-02-01 | 18,910.00 | 19,090.00 | 18,550.00 | 18,670.00 | 18,670.00 | 151,355 |
| 2024-01-31 | 19,810.00 | 19,940.00 | 19,010.00 | 19,090.00 | 19,090.00 | 111,448 |
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.