Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 20,100.00 | 20,500.00 | 19,900.00 | 19,940.00 | 19,940.00 | 67,293 |
| 2024-01-29 | 20,600.00 | 20,600.00 | 19,910.00 | 20,000.00 | 20,000.00 | 118,721 |
| 2024-01-26 | 21,150.00 | 21,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | 94,348 |
| 2024-01-25 | 22,100.00 | 22,100.00 | 20,950.00 | 21,150.00 | 21,150.00 | 112,362 |
| 2024-01-24 | 21,700.00 | 22,150.00 | 21,500.00 | 21,900.00 | 21,900.00 | 40,237 |
| 2024-01-23 | 21,900.00 | 21,950.00 | 21,450.00 | 21,750.00 | 21,750.00 | 50,362 |
| 2024-01-22 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | 112,213 |
| 2024-01-19 | 22,250.00 | 22,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | 39,801 |
| 2024-01-18 | 21,550.00 | 22,350.00 | 21,150.00 | 22,150.00 | 22,150.00 | 117,744 |
| 2024-01-17 | 22,200.00 | 22,400.00 | 21,250.00 | 21,550.00 | 21,550.00 | 90,742 |
| 2024-01-16 | 22,350.00 | 22,800.00 | 22,150.00 | 22,300.00 | 22,300.00 | 67,268 |
| 2024-01-15 | 23,150.00 | 23,200.00 | 22,100.00 | 22,500.00 | 22,500.00 | 48,562 |
| 2024-01-12 | 23,550.00 | 23,650.00 | 23,000.00 | 23,150.00 | 23,150.00 | 50,759 |
| 2024-01-11 | 23,550.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 87,677 |
| 2024-01-10 | 24,300.00 | 24,300.00 | 23,400.00 | 23,550.00 | 23,550.00 | 60,826 |
| 2024-01-09 | 24,800.00 | 25,100.00 | 23,850.00 | 24,050.00 | 24,050.00 | 122,265 |
| 2024-01-08 | 24,600.00 | 24,950.00 | 23,800.00 | 24,750.00 | 24,750.00 | 206,557 |
| 2024-01-05 | 23,150.00 | 24,650.00 | 23,100.00 | 24,050.00 | 24,050.00 | 243,898 |
| 2024-01-04 | 23,000.00 | 23,500.00 | 22,850.00 | 23,050.00 | 23,050.00 | 100,121 |
| 2024-01-03 | 23,350.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 88,998 |
| 2024-01-02 | 22,750.00 | 23,750.00 | 22,500.00 | 23,450.00 | 23,450.00 | 131,082 |
| 2023-12-28 | 22,900.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 59,468 |
| 2023-12-27 | 22,100.00 | 23,300.00 | 22,100.00 | 22,900.00 | 22,900.00 | 226,077 |
| 2023-12-26 | 22,700.00 | 23,150.00 | 22,150.00 | 22,200.00 | 22,200.00 | 146,324 |
| 2023-12-22 | 22,350.00 | 22,700.00 | 22,200.00 | 22,650.00 | 22,650.00 | 84,771 |
| 2023-12-21 | 22,550.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 100,244 |
| 2023-12-20 | 22,400.00 | 23,000.00 | 22,350.00 | 22,850.00 | 22,850.00 | 187,307 |
| 2023-12-19 | 22,000.00 | 22,700.00 | 21,800.00 | 22,300.00 | 22,300.00 | 198,440 |
| 2023-12-18 | 21,900.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | 140,562 |
| 2023-12-15 | 21,950.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 156,837 |
| 2023-12-14 | 21,800.00 | 22,350.00 | 21,350.00 | 21,750.00 | 21,750.00 | 196,204 |
| 2023-12-13 | 21,850.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | 77,046 |
| 2023-12-12 | 21,950.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,750.00 | 56,182 |
| 2023-12-11 | 21,800.00 | 22,300.00 | 21,700.00 | 21,900.00 | 21,900.00 | 91,550 |
| 2023-12-08 | 21,350.00 | 21,850.00 | 21,350.00 | 21,800.00 | 21,800.00 | 131,844 |
| 2023-12-07 | 21,350.00 | 22,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | 184,759 |
| 2023-12-06 | 21,800.00 | 22,100.00 | 20,950.00 | 21,200.00 | 21,200.00 | 250,931 |
| 2023-12-05 | 22,250.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | 176,274 |
| 2023-12-04 | 23,300.00 | 23,300.00 | 22,100.00 | 22,250.00 | 22,250.00 | 197,421 |
| 2023-12-01 | 23,500.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | 77,329 |
| 2023-11-30 | 24,000.00 | 24,150.00 | 23,450.00 | 23,450.00 | 23,450.00 | 189,593 |
| 2023-11-29 | 23,250.00 | 24,350.00 | 23,000.00 | 23,900.00 | 23,900.00 | 168,069 |
| 2023-11-28 | 23,500.00 | 23,950.00 | 23,150.00 | 23,250.00 | 23,250.00 | 125,491 |
| 2023-11-27 | 24,500.00 | 24,700.00 | 23,550.00 | 23,700.00 | 23,700.00 | 125,528 |
| 2023-11-24 | 24,050.00 | 25,250.00 | 23,800.00 | 24,600.00 | 24,600.00 | 223,660 |
| 2023-11-23 | 24,750.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | 120,860 |
| 2023-11-22 | 24,750.00 | 25,400.00 | 24,400.00 | 24,800.00 | 24,800.00 | 271,599 |
| 2023-11-21 | 24,200.00 | 25,700.00 | 24,200.00 | 24,750.00 | 24,750.00 | 518,620 |
| 2023-11-20 | 22,400.00 | 25,200.00 | 22,150.00 | 24,350.00 | 24,350.00 | 980,873 |
| 2023-11-17 | 22,650.00 | 22,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 162,986 |
| 2023-11-16 | 20,500.00 | 23,100.00 | 20,350.00 | 22,650.00 | 22,650.00 | 363,124 |
| 2023-11-15 | 20,000.00 | 20,800.00 | 19,910.00 | 20,500.00 | 20,500.00 | 140,686 |
| 2023-11-14 | 20,850.00 | 21,200.00 | 19,700.00 | 19,760.00 | 19,760.00 | 303,161 |
| 2023-11-13 | 22,550.00 | 22,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 151,849 |
| 2023-11-10 | 22,550.00 | 22,850.00 | 22,100.00 | 22,650.00 | 22,650.00 | 72,501 |
| 2023-11-09 | 21,300.00 | 22,950.00 | 21,300.00 | 22,600.00 | 22,600.00 | 160,454 |
| 2023-11-08 | 21,300.00 | 22,200.00 | 21,050.00 | 21,600.00 | 21,600.00 | 97,820 |
| 2023-11-07 | 21,250.00 | 21,400.00 | 20,500.00 | 20,950.00 | 20,950.00 | 71,560 |
| 2023-11-06 | 21,000.00 | 21,850.00 | 20,750.00 | 21,250.00 | 21,250.00 | 88,377 |
| 2023-11-03 | 20,750.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | 35,158 |
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.