Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 20,650.00 | 21,100.00 | 20,400.00 | 20,900.00 | 20,900.00 | 70,490 |
| 2022-11-11 | 20,150.00 | 20,750.00 | 19,950.00 | 20,650.00 | 20,650.00 | 90,575 |
| 2022-11-10 | 19,050.00 | 19,950.00 | 18,900.00 | 19,800.00 | 19,800.00 | 72,404 |
| 2022-11-09 | 19,600.00 | 19,700.00 | 19,050.00 | 19,300.00 | 19,300.00 | 57,012 |
| 2022-11-08 | 19,050.00 | 19,800.00 | 18,850.00 | 19,500.00 | 19,500.00 | 117,560 |
| 2022-11-07 | 19,500.00 | 19,500.00 | 18,850.00 | 18,850.00 | 18,850.00 | 126,904 |
| 2022-11-04 | 18,300.00 | 19,550.00 | 17,850.00 | 19,200.00 | 19,200.00 | 188,313 |
| 2022-11-03 | 18,250.00 | 18,850.00 | 18,150.00 | 18,350.00 | 18,350.00 | 119,448 |
| 2022-11-02 | 18,400.00 | 19,000.00 | 18,150.00 | 18,650.00 | 18,650.00 | 486,159 |
| 2022-11-01 | 17,900.00 | 18,400.00 | 17,650.00 | 17,800.00 | 17,800.00 | 305,551 |
| 2022-10-31 | 18,700.00 | 19,000.00 | 18,200.00 | 18,750.00 | 18,750.00 | 90,409 |
| 2022-10-28 | 17,800.00 | 18,600.00 | 17,250.00 | 18,200.00 | 18,200.00 | 86,205 |
| 2022-10-27 | 17,550.00 | 18,050.00 | 17,450.00 | 17,750.00 | 17,750.00 | 69,839 |
| 2022-10-26 | 18,500.00 | 18,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 101,351 |
| 2022-10-25 | 18,300.00 | 18,750.00 | 18,100.00 | 18,350.00 | 18,350.00 | 136,415 |
| 2022-10-24 | 17,450.00 | 18,250.00 | 17,450.00 | 18,050.00 | 18,050.00 | 191,868 |
| 2022-10-21 | 17,100.00 | 17,950.00 | 16,900.00 | 17,200.00 | 17,200.00 | 85,042 |
| 2022-10-20 | 17,300.00 | 17,400.00 | 16,600.00 | 17,150.00 | 17,150.00 | 43,351 |
| 2022-10-19 | 18,000.00 | 18,000.00 | 17,150.00 | 17,300.00 | 17,300.00 | 58,928 |
| 2022-10-18 | 17,400.00 | 18,050.00 | 17,350.00 | 17,750.00 | 17,750.00 | 72,696 |
| 2022-10-17 | 16,850.00 | 17,250.00 | 16,750.00 | 17,000.00 | 17,000.00 | 127,153 |
| 2022-10-14 | 17,800.00 | 18,200.00 | 17,150.00 | 17,500.00 | 17,500.00 | 139,765 |
| 2022-10-13 | 17,050.00 | 18,150.00 | 17,050.00 | 17,100.00 | 17,100.00 | 141,154 |
| 2022-10-12 | 16,450.00 | 17,650.00 | 16,250.00 | 17,400.00 | 17,400.00 | 197,612 |
| 2022-10-11 | 17,150.00 | 17,250.00 | 16,200.00 | 16,300.00 | 16,300.00 | 185,005 |
| 2022-10-07 | 17,700.00 | 18,050.00 | 17,300.00 | 17,750.00 | 17,750.00 | 84,997 |
| 2022-10-06 | 17,450.00 | 18,250.00 | 17,350.00 | 18,100.00 | 18,100.00 | 71,899 |
| 2022-10-05 | 18,450.00 | 18,800.00 | 17,100.00 | 17,250.00 | 17,250.00 | 116,687 |
| 2022-10-04 | 17,700.00 | 18,100.00 | 17,400.00 | 18,000.00 | 18,000.00 | 100,967 |
| 2022-09-30 | 18,000.00 | 18,650.00 | 17,000.00 | 17,250.00 | 17,250.00 | 191,419 |
| 2022-09-29 | 18,150.00 | 19,600.00 | 18,150.00 | 18,500.00 | 18,500.00 | 129,695 |
| 2022-09-28 | 18,900.00 | 19,650.00 | 17,600.00 | 17,950.00 | 17,950.00 | 128,101 |
| 2022-09-27 | 18,950.00 | 19,550.00 | 18,600.00 | 19,050.00 | 19,050.00 | 63,272 |
| 2022-09-26 | 19,950.00 | 20,100.00 | 18,950.00 | 19,050.00 | 19,050.00 | 102,779 |
| 2022-09-23 | 21,800.00 | 21,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | 82,945 |
| 2022-09-22 | 21,850.00 | 21,850.00 | 21,300.00 | 21,750.00 | 21,750.00 | 39,584 |
| 2022-09-21 | 21,800.00 | 22,400.00 | 21,300.00 | 22,000.00 | 22,000.00 | 51,753 |
| 2022-09-20 | 21,150.00 | 22,450.00 | 20,950.00 | 22,200.00 | 22,200.00 | 75,901 |
| 2022-09-19 | 21,800.00 | 21,900.00 | 20,650.00 | 21,150.00 | 21,150.00 | 98,346 |
| 2022-09-16 | 22,000.00 | 22,150.00 | 21,150.00 | 22,150.00 | 22,150.00 | 55,278 |
| 2022-09-15 | 22,950.00 | 23,150.00 | 22,050.00 | 22,050.00 | 22,050.00 | 103,152 |
| 2022-09-14 | 22,000.00 | 23,150.00 | 21,800.00 | 22,650.00 | 22,650.00 | 76,397 |
| 2022-09-13 | 22,550.00 | 22,950.00 | 22,100.00 | 22,850.00 | 22,850.00 | 80,644 |
| 2022-09-08 | 21,700.00 | 22,500.00 | 21,550.00 | 22,500.00 | 22,500.00 | 93,761 |
| 2022-09-07 | 21,550.00 | 22,150.00 | 21,100.00 | 21,650.00 | 21,650.00 | 109,143 |
| 2022-09-06 | 20,600.00 | 21,750.00 | 20,400.00 | 21,600.00 | 21,600.00 | 161,548 |
| 2022-09-05 | 20,750.00 | 21,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 67,250 |
| 2022-09-02 | 20,350.00 | 20,950.00 | 20,350.00 | 20,500.00 | 20,500.00 | 47,535 |
| 2022-09-01 | 21,000.00 | 21,000.00 | 20,050.00 | 20,350.00 | 20,350.00 | 81,080 |
| 2022-08-31 | 20,100.00 | 21,550.00 | 20,000.00 | 20,950.00 | 20,950.00 | 123,833 |
| 2022-08-30 | 19,800.00 | 20,200.00 | 19,700.00 | 20,100.00 | 20,100.00 | 52,013 |
| 2022-08-29 | 19,550.00 | 20,100.00 | 18,950.00 | 19,750.00 | 19,750.00 | 74,267 |
| 2022-08-26 | 20,200.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | 35,435 |
| 2022-08-25 | 20,450.00 | 20,950.00 | 20,100.00 | 20,300.00 | 20,300.00 | 76,716 |
| 2022-08-24 | 19,800.00 | 20,200.00 | 19,400.00 | 20,150.00 | 20,150.00 | 65,859 |
| 2022-08-23 | 20,200.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | 76,969 |
| 2022-08-22 | 20,300.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 96,942 |
| 2022-08-19 | 21,150.00 | 21,550.00 | 20,500.00 | 20,750.00 | 20,750.00 | 95,283 |
| 2022-08-18 | 21,700.00 | 21,700.00 | 21,050.00 | 21,300.00 | 21,300.00 | 49,937 |
| 2022-08-17 | 22,400.00 | 22,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 94,404 |
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.