Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 20,750.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | 35,158 |
| 2023-11-02 | 20,100.00 | 21,050.00 | 20,000.00 | 20,650.00 | 20,650.00 | 79,952 |
| 2023-11-01 | 19,690.00 | 19,960.00 | 19,500.00 | 19,540.00 | 19,540.00 | 26,919 |
| 2023-10-31 | 20,600.00 | 20,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | 64,275 |
| 2023-10-30 | 20,150.00 | 20,500.00 | 19,900.00 | 20,250.00 | 20,250.00 | 43,325 |
| 2023-10-27 | 20,150.00 | 20,750.00 | 19,400.00 | 20,550.00 | 20,550.00 | 89,800 |
| 2023-10-26 | 20,800.00 | 21,400.00 | 20,150.00 | 20,150.00 | 20,150.00 | 94,516 |
| 2023-10-25 | 21,400.00 | 21,850.00 | 21,100.00 | 21,400.00 | 21,400.00 | 58,369 |
| 2023-10-24 | 21,700.00 | 22,000.00 | 20,700.00 | 21,250.00 | 21,250.00 | 150,225 |
| 2023-10-23 | 21,300.00 | 22,100.00 | 21,300.00 | 21,700.00 | 21,700.00 | 58,121 |
| 2023-10-20 | 21,500.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | 119,507 |
| 2023-10-19 | 21,850.00 | 22,600.00 | 21,500.00 | 21,950.00 | 21,950.00 | 153,629 |
| 2023-10-18 | 22,400.00 | 23,050.00 | 22,100.00 | 22,250.00 | 22,250.00 | 114,551 |
| 2023-10-17 | 22,950.00 | 23,250.00 | 22,150.00 | 22,500.00 | 22,500.00 | 191,362 |
| 2023-10-16 | 21,950.00 | 23,000.00 | 21,800.00 | 22,500.00 | 22,500.00 | 247,992 |
| 2023-10-13 | 22,350.00 | 22,350.00 | 21,350.00 | 21,700.00 | 21,700.00 | 92,359 |
| 2023-10-12 | 21,100.00 | 22,350.00 | 21,100.00 | 22,350.00 | 22,350.00 | 149,762 |
| 2023-10-11 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 87,882 |
| 2023-10-10 | 21,450.00 | 21,500.00 | 20,250.00 | 20,650.00 | 20,650.00 | 142,335 |
| 2023-10-06 | 20,450.00 | 21,450.00 | 20,400.00 | 21,150.00 | 21,150.00 | 110,757 |
| 2023-10-05 | 21,150.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 144,868 |
| 2023-10-04 | 21,800.00 | 22,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 222,651 |
| 2023-09-27 | 21,500.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 138,038 |
| 2023-09-26 | 21,700.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 62,036 |
| 2023-09-25 | 21,350.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 87,128 |
| 2023-09-22 | 21,700.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | 182,272 |
| 2023-09-21 | 22,700.00 | 22,850.00 | 21,000.00 | 22,200.00 | 22,200.00 | 289,993 |
| 2023-09-20 | 23,150.00 | 23,450.00 | 22,800.00 | 23,050.00 | 23,050.00 | 192,096 |
| 2023-09-19 | 24,300.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 74,704 |
| 2023-09-18 | 23,700.00 | 24,450.00 | 23,450.00 | 23,900.00 | 23,900.00 | 124,363 |
| 2023-09-15 | 23,950.00 | 24,150.00 | 23,550.00 | 23,800.00 | 23,800.00 | 109,318 |
| 2023-09-14 | 23,900.00 | 24,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | 129,788 |
| 2023-09-13 | 23,850.00 | 24,150.00 | 23,350.00 | 23,900.00 | 23,900.00 | 237,562 |
| 2023-09-12 | 25,850.00 | 26,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | 430,928 |
| 2023-09-11 | 26,100.00 | 26,150.00 | 24,900.00 | 25,850.00 | 25,850.00 | 159,552 |
| 2023-09-08 | 25,650.00 | 26,100.00 | 25,000.00 | 26,100.00 | 26,100.00 | 153,569 |
| 2023-09-07 | 26,750.00 | 27,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 176,177 |
| 2023-09-06 | 27,700.00 | 28,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 138,230 |
| 2023-09-05 | 27,350.00 | 27,800.00 | 26,600.00 | 27,700.00 | 27,700.00 | 270,587 |
| 2023-09-04 | 26,800.00 | 26,950.00 | 26,200.00 | 26,650.00 | 26,650.00 | 113,715 |
| 2023-09-01 | 27,400.00 | 27,700.00 | 26,400.00 | 26,850.00 | 26,850.00 | 158,337 |
| 2023-08-31 | 27,200.00 | 27,900.00 | 27,050.00 | 27,400.00 | 27,400.00 | 311,717 |
| 2023-08-30 | 27,400.00 | 28,000.00 | 27,150.00 | 27,200.00 | 27,200.00 | 153,885 |
| 2023-08-29 | 27,050.00 | 27,950.00 | 27,000.00 | 27,300.00 | 27,300.00 | 159,108 |
| 2023-08-28 | 27,250.00 | 27,450.00 | 26,500.00 | 27,050.00 | 27,050.00 | 160,072 |
| 2023-08-25 | 27,450.00 | 28,050.00 | 27,000.00 | 27,000.00 | 27,000.00 | 128,024 |
| 2023-08-24 | 28,300.00 | 29,400.00 | 27,550.00 | 27,550.00 | 27,550.00 | 461,492 |
| 2023-08-23 | 28,300.00 | 28,850.00 | 27,300.00 | 27,750.00 | 27,750.00 | 366,423 |
| 2023-08-22 | 27,350.00 | 28,400.00 | 27,250.00 | 28,100.00 | 28,100.00 | 360,756 |
| 2023-08-21 | 26,400.00 | 27,550.00 | 26,350.00 | 27,100.00 | 27,100.00 | 378,085 |
| 2023-08-18 | 25,800.00 | 27,150.00 | 25,800.00 | 26,300.00 | 26,300.00 | 398,889 |
| 2023-08-17 | 25,200.00 | 26,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 724,042 |
| 2023-08-16 | 27,500.00 | 27,550.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1,330,488 |
| 2023-08-14 | 33,000.00 | 33,500.00 | 26,550.00 | 28,250.00 | 28,250.00 | 2,293,685 |
| 2023-08-11 | 37,150.00 | 37,650.00 | 36,050.00 | 36,750.00 | 36,750.00 | 174,260 |
| 2023-08-10 | 36,750.00 | 37,500.00 | 36,400.00 | 37,100.00 | 37,100.00 | 108,414 |
| 2023-08-09 | 36,700.00 | 37,400.00 | 36,000.00 | 36,700.00 | 36,700.00 | 73,387 |
| 2023-08-08 | 37,300.00 | 37,600.00 | 36,500.00 | 36,700.00 | 36,700.00 | 129,503 |
| 2023-08-07 | 39,100.00 | 39,350.00 | 36,850.00 | 37,200.00 | 37,200.00 | 187,755 |
| 2023-08-04 | 38,550.00 | 39,950.00 | 38,550.00 | 39,100.00 | 39,100.00 | 134,664 |
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.