Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,650.00 | 4,930.00 | 4,555.00 | 4,810.00 | 4,810.00 | 45,073 |
| 2026-07-21 | 4,465.00 | 4,645.00 | 4,430.00 | 4,645.00 | 4,645.00 | 33,028 |
| 2026-07-20 | 4,795.00 | 4,900.00 | 4,450.00 | 4,500.00 | 4,500.00 | 59,900 |
| 2026-07-16 | 4,820.00 | 4,995.00 | 4,705.00 | 4,830.00 | 4,830.00 | 41,558 |
| 2026-07-15 | 4,640.00 | 4,875.00 | 4,640.00 | 4,850.00 | 4,850.00 | 56,888 |
| 2026-07-14 | 4,590.00 | 4,710.00 | 4,200.00 | 4,640.00 | 4,640.00 | 117,373 |
| 2026-07-13 | 4,755.00 | 4,870.00 | 4,460.00 | 4,590.00 | 4,590.00 | 46,426 |
| 2026-07-10 | 4,450.00 | 4,750.00 | 4,400.00 | 4,750.00 | 4,750.00 | 57,560 |
| 2026-07-09 | 4,400.00 | 4,610.00 | 4,270.00 | 4,520.00 | 4,520.00 | 43,378 |
| 2026-07-08 | 4,715.00 | 4,715.00 | 4,350.00 | 4,410.00 | 4,410.00 | 57,175 |
| 2026-07-07 | 4,550.00 | 4,780.00 | 4,500.00 | 4,560.00 | 4,560.00 | 42,601 |
| 2026-07-06 | 4,775.00 | 4,775.00 | 4,460.00 | 4,585.00 | 4,585.00 | 19,031 |
| 2026-07-03 | 4,325.00 | 4,720.00 | 4,240.00 | 4,640.00 | 4,640.00 | 48,395 |
| 2026-07-02 | 4,430.00 | 4,500.00 | 4,260.00 | 4,325.00 | 4,325.00 | 38,859 |
| 2026-07-01 | 4,345.00 | 4,480.00 | 4,240.00 | 4,430.00 | 4,430.00 | 32,366 |
| 2026-06-30 | 4,505.00 | 4,540.00 | 4,305.00 | 4,345.00 | 4,345.00 | 47,223 |
| 2026-06-29 | 4,150.00 | 4,450.00 | 4,150.00 | 4,355.00 | 4,355.00 | 53,791 |
| 2026-06-26 | 4,315.00 | 4,315.00 | 3,975.00 | 4,035.00 | 4,035.00 | 92,431 |
| 2026-06-25 | 4,355.00 | 4,655.00 | 4,265.00 | 4,350.00 | 4,350.00 | 86,780 |
| 2026-06-24 | 4,505.00 | 4,720.00 | 4,240.00 | 4,350.00 | 4,350.00 | 143,224 |
| 2026-06-23 | 4,880.00 | 4,880.00 | 4,505.00 | 4,505.00 | 4,505.00 | 60,173 |
| 2026-06-22 | 5,300.00 | 5,300.00 | 4,810.00 | 4,880.00 | 4,880.00 | 103,149 |
| 2026-06-19 | 5,080.00 | 5,310.00 | 4,930.00 | 5,200.00 | 5,200.00 | 79,630 |
| 2026-06-18 | 5,220.00 | 5,500.00 | 5,020.00 | 5,080.00 | 5,080.00 | 80,309 |
| 2026-06-17 | 4,965.00 | 5,240.00 | 4,810.00 | 5,220.00 | 5,220.00 | 184,117 |
| 2026-06-16 | 4,695.00 | 5,150.00 | 4,695.00 | 4,895.00 | 4,895.00 | 170,680 |
| 2026-06-15 | 4,610.00 | 4,780.00 | 4,555.00 | 4,580.00 | 4,580.00 | 73,700 |
| 2026-06-12 | 4,590.00 | 4,780.00 | 4,510.00 | 4,520.00 | 4,520.00 | 81,434 |
| 2026-06-11 | 4,665.00 | 4,790.00 | 4,445.00 | 4,550.00 | 4,550.00 | 66,297 |
| 2026-06-10 | 4,495.00 | 4,835.00 | 4,445.00 | 4,700.00 | 4,700.00 | 71,586 |
| 2026-06-09 | 4,310.00 | 4,685.00 | 4,310.00 | 4,545.00 | 4,545.00 | 75,734 |
| 2026-06-08 | 4,900.00 | 4,900.00 | 4,425.00 | 4,430.00 | 4,430.00 | 131,955 |
| 2026-06-05 | 5,060.00 | 5,130.00 | 4,890.00 | 4,955.00 | 4,955.00 | 86,480 |
| 2026-06-04 | 4,950.00 | 5,430.00 | 4,900.00 | 5,050.00 | 5,050.00 | 81,100 |
| 2026-06-02 | 5,030.00 | 5,250.00 | 4,800.00 | 5,200.00 | 5,200.00 | 132,780 |
| 2026-06-01 | 5,250.00 | 5,300.00 | 4,920.00 | 5,030.00 | 5,030.00 | 184,309 |
| 2026-05-29 | 6,120.00 | 6,210.00 | 5,100.00 | 5,290.00 | 5,290.00 | 454,731 |
| 2026-05-28 | 6,590.00 | 6,740.00 | 5,940.00 | 6,110.00 | 6,110.00 | 150,119 |
| 2026-05-27 | 6,970.00 | 7,000.00 | 6,290.00 | 6,500.00 | 6,500.00 | 154,217 |
| 2026-05-26 | 7,230.00 | 7,230.00 | 6,700.00 | 6,810.00 | 6,810.00 | 108,678 |
| 2026-05-22 | 6,870.00 | 7,040.00 | 6,600.00 | 7,020.00 | 7,020.00 | 115,723 |
| 2026-05-21 | 6,710.00 | 7,090.00 | 6,660.00 | 6,660.00 | 6,660.00 | 122,167 |
| 2026-05-20 | 6,960.00 | 7,090.00 | 6,510.00 | 6,670.00 | 6,670.00 | 120,037 |
| 2026-05-19 | 7,280.00 | 7,460.00 | 6,730.00 | 7,060.00 | 7,060.00 | 298,621 |
| 2026-05-18 | 7,560.00 | 7,660.00 | 7,170.00 | 7,470.00 | 7,470.00 | 98,572 |
| 2026-05-15 | 7,990.00 | 8,410.00 | 7,550.00 | 7,570.00 | 7,570.00 | 166,300 |
| 2026-05-14 | 7,400.00 | 8,270.00 | 7,400.00 | 8,020.00 | 8,020.00 | 384,457 |
| 2026-05-13 | 7,120.00 | 7,620.00 | 6,980.00 | 7,390.00 | 7,390.00 | 184,352 |
| 2026-05-12 | 7,290.00 | 7,440.00 | 7,040.00 | 7,130.00 | 7,130.00 | 173,387 |
| 2026-05-11 | 7,250.00 | 7,480.00 | 6,950.00 | 7,310.00 | 7,310.00 | 210,935 |
| 2026-05-08 | 7,480.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,250.00 | 172,402 |
| 2026-05-07 | 8,440.00 | 8,440.00 | 7,240.00 | 7,300.00 | 7,300.00 | 454,014 |
| 2026-05-06 | 8,650.00 | 8,770.00 | 7,930.00 | 8,010.00 | 8,010.00 | 558,491 |
| 2026-05-04 | 8,810.00 | 8,980.00 | 8,440.00 | 8,580.00 | 8,580.00 | 206,941 |
| 2026-04-30 | 9,410.00 | 9,890.00 | 8,710.00 | 8,810.00 | 8,810.00 | 291,650 |
| 2026-04-29 | 8,730.00 | 9,960.00 | 8,400.00 | 9,480.00 | 9,480.00 | 599,163 |
| 2026-04-28 | 7,900.00 | 9,140.00 | 7,890.00 | 8,850.00 | 8,850.00 | 435,952 |
| 2026-04-27 | 8,320.00 | 8,550.00 | 7,830.00 | 7,900.00 | 7,900.00 | 353,271 |
| 2026-04-24 | 8,660.00 | 8,690.00 | 8,110.00 | 8,320.00 | 8,320.00 | 317,903 |
| 2026-04-23 | 9,050.00 | 9,390.00 | 8,310.00 | 8,660.00 | 8,660.00 | 276,936 |
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.