Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,810.00 | 9,090.00 | 8,120.00 | 9,050.00 | 9,050.00 | 532,627 |
| 2026-04-21 | 10,400.00 | 10,490.00 | 8,940.00 | 9,090.00 | 9,090.00 | 664,306 |
| 2026-04-20 | 10,890.00 | 11,040.00 | 10,000.00 | 10,330.00 | 10,330.00 | 473,709 |
| 2026-04-17 | 10,680.00 | 11,690.00 | 9,820.00 | 10,890.00 | 10,890.00 | 904,933 |
| 2026-04-16 | 11,050.00 | 11,050.00 | 9,950.00 | 10,660.00 | 10,660.00 | 566,285 |
| 2026-04-15 | 9,300.00 | 10,900.00 | 8,860.00 | 10,720.00 | 10,720.00 | 1,972,414 |
| 2026-04-14 | 9,430.00 | 9,450.00 | 8,500.00 | 8,840.00 | 8,840.00 | 793,669 |
| 2026-04-13 | 7,340.00 | 9,300.00 | 7,340.00 | 9,000.00 | 9,000.00 | 2,775,637 |
| 2026-04-10 | 7,070.00 | 7,900.00 | 6,570.00 | 7,250.00 | 7,250.00 | 3,266,534 |
| 2026-04-09 | 5,080.00 | 6,490.00 | 5,080.00 | 6,490.00 | 6,490.00 | 2,832,238 |
| 2026-04-08 | 4,860.00 | 5,010.00 | 4,860.00 | 4,995.00 | 4,995.00 | 34,903 |
| 2026-04-07 | 4,930.00 | 5,030.00 | 4,795.00 | 4,820.00 | 4,820.00 | 30,111 |
| 2026-04-06 | 5,040.00 | 5,040.00 | 4,895.00 | 4,915.00 | 4,915.00 | 55,989 |
| 2026-04-03 | 5,110.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 40,312 |
| 2026-04-02 | 5,290.00 | 5,290.00 | 4,980.00 | 5,100.00 | 5,100.00 | 64,925 |
| 2026-04-01 | 5,080.00 | 5,330.00 | 5,080.00 | 5,260.00 | 5,260.00 | 23,783 |
| 2026-03-31 | 5,400.00 | 5,400.00 | 5,010.00 | 5,020.00 | 5,020.00 | 63,140 |
| 2026-03-30 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | 22,222 |
| 2026-03-27 | 5,240.00 | 5,660.00 | 5,090.00 | 5,500.00 | 5,500.00 | 68,903 |
| 2026-03-26 | 5,480.00 | 5,480.00 | 5,170.00 | 5,200.00 | 5,200.00 | 57,319 |
| 2026-03-25 | 5,340.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 33,526 |
| 2026-03-24 | 5,220.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,340.00 | 34,908 |
| 2026-03-23 | 5,300.00 | 5,440.00 | 5,130.00 | 5,130.00 | 5,130.00 | 66,955 |
| 2026-03-20 | 5,140.00 | 5,500.00 | 5,130.00 | 5,330.00 | 5,330.00 | 83,608 |
| 2026-03-19 | 5,110.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | 59,064 |
| 2026-03-18 | 5,320.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | 73,683 |
| 2026-03-17 | 5,080.00 | 5,740.00 | 5,040.00 | 5,320.00 | 5,320.00 | 334,281 |
| 2026-03-16 | 5,230.00 | 5,260.00 | 5,020.00 | 5,040.00 | 5,040.00 | 43,746 |
| 2026-03-13 | 5,250.00 | 5,330.00 | 5,010.00 | 5,230.00 | 5,230.00 | 35,498 |
| 2026-03-12 | 5,260.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 38,980 |
| 2026-03-11 | 5,270.00 | 5,460.00 | 5,160.00 | 5,260.00 | 5,260.00 | 58,798 |
| 2026-03-10 | 5,100.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | 36,846 |
| 2026-03-09 | 5,300.00 | 5,300.00 | 4,880.00 | 5,020.00 | 5,020.00 | 117,026 |
| 2026-03-06 | 5,300.00 | 5,440.00 | 5,150.00 | 5,350.00 | 5,350.00 | 60,485 |
| 2026-03-05 | 5,150.00 | 5,390.00 | 4,880.00 | 5,340.00 | 5,340.00 | 79,964 |
| 2026-03-04 | 5,290.00 | 5,290.00 | 4,680.00 | 4,740.00 | 4,740.00 | 216,482 |
| 2026-03-03 | 5,700.00 | 5,700.00 | 5,320.00 | 5,330.00 | 5,330.00 | 118,482 |
| 2026-02-27 | 5,520.00 | 5,800.00 | 5,490.00 | 5,700.00 | 5,700.00 | 83,474 |
| 2026-02-26 | 5,670.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | 80,219 |
| 2026-02-25 | 5,860.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | 64,091 |
| 2026-02-24 | 5,940.00 | 5,940.00 | 5,710.00 | 5,870.00 | 5,870.00 | 56,017 |
| 2026-02-23 | 5,740.00 | 5,910.00 | 5,720.00 | 5,860.00 | 5,860.00 | 73,212 |
| 2026-02-20 | 5,410.00 | 5,950.00 | 5,380.00 | 5,740.00 | 5,740.00 | 136,994 |
| 2026-02-19 | 5,400.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | 62,003 |
| 2026-02-13 | 5,830.00 | 5,830.00 | 5,260.00 | 5,400.00 | 5,400.00 | 228,301 |
| 2026-02-12 | 5,880.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 37,050 |
| 2026-02-11 | 5,810.00 | 5,980.00 | 5,760.00 | 5,900.00 | 5,900.00 | 56,490 |
| 2026-02-10 | 5,900.00 | 5,910.00 | 5,700.00 | 5,810.00 | 5,810.00 | 81,450 |
| 2026-02-09 | 5,520.00 | 5,950.00 | 5,520.00 | 5,830.00 | 5,830.00 | 91,707 |
| 2026-02-06 | 5,470.00 | 5,740.00 | 5,220.00 | 5,510.00 | 5,510.00 | 98,957 |
| 2026-02-05 | 5,950.00 | 5,950.00 | 5,470.00 | 5,530.00 | 5,530.00 | 142,890 |
| 2026-02-04 | 6,000.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,950.00 | 161,026 |
| 2026-02-03 | 5,500.00 | 5,970.00 | 5,470.00 | 5,880.00 | 5,880.00 | 204,940 |
| 2026-02-02 | 5,170.00 | 5,600.00 | 5,170.00 | 5,500.00 | 5,500.00 | 135,111 |
| 2026-01-30 | 5,450.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,350.00 | 123,661 |
| 2026-01-29 | 5,670.00 | 5,730.00 | 5,370.00 | 5,510.00 | 5,510.00 | 217,451 |
| 2026-01-28 | 5,930.00 | 6,100.00 | 5,600.00 | 5,620.00 | 5,620.00 | 206,793 |
| 2026-01-27 | 5,800.00 | 6,120.00 | 5,720.00 | 5,930.00 | 5,930.00 | 124,647 |
| 2026-01-26 | 5,610.00 | 5,790.00 | 5,580.00 | 5,780.00 | 5,780.00 | 131,850 |
| 2026-01-23 | 5,390.00 | 5,750.00 | 5,350.00 | 5,600.00 | 5,600.00 | 150,875 |
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.