Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,170.00 | 5,570.00 | 5,110.00 | 5,490.00 | 5,490.00 | 178,856 |
| 2026-01-21 | 5,430.00 | 5,460.00 | 5,000.00 | 5,210.00 | 5,210.00 | 174,281 |
| 2026-01-20 | 4,990.00 | 5,710.00 | 4,940.00 | 5,480.00 | 5,480.00 | 336,980 |
| 2026-01-19 | 5,130.00 | 5,130.00 | 4,800.00 | 4,935.00 | 4,935.00 | 214,874 |
| 2026-01-16 | 4,930.00 | 5,080.00 | 4,870.00 | 5,080.00 | 5,080.00 | 131,787 |
| 2026-01-15 | 4,930.00 | 4,950.00 | 4,850.00 | 4,925.00 | 4,925.00 | 56,277 |
| 2026-01-14 | 4,990.00 | 4,990.00 | 4,860.00 | 4,920.00 | 4,920.00 | 62,258 |
| 2026-01-13 | 5,080.00 | 5,100.00 | 4,830.00 | 4,990.00 | 4,990.00 | 104,468 |
| 2026-01-12 | 4,910.00 | 5,160.00 | 4,860.00 | 4,990.00 | 4,990.00 | 132,125 |
| 2026-01-09 | 5,130.00 | 5,190.00 | 4,875.00 | 4,910.00 | 4,910.00 | 191,249 |
| 2026-01-08 | 5,470.00 | 5,560.00 | 5,100.00 | 5,130.00 | 5,130.00 | 232,019 |
| 2026-01-07 | 5,960.00 | 5,960.00 | 5,420.00 | 5,470.00 | 5,470.00 | 249,908 |
| 2026-01-06 | 6,490.00 | 6,490.00 | 5,730.00 | 5,900.00 | 5,900.00 | 561,307 |
| 2026-01-05 | 6,950.00 | 6,970.00 | 6,370.00 | 6,490.00 | 6,490.00 | 163,880 |
| 2026-01-02 | 6,770.00 | 7,080.00 | 6,690.00 | 6,800.00 | 6,800.00 | 109,917 |
| 2025-12-30 | 6,820.00 | 6,950.00 | 6,700.00 | 6,770.00 | 6,770.00 | 41,802 |
| 2025-12-29 | 6,670.00 | 7,020.00 | 6,540.00 | 6,820.00 | 6,820.00 | 154,404 |
| 2025-12-26 | 7,180.00 | 7,180.00 | 6,570.00 | 6,650.00 | 6,650.00 | 171,680 |
| 2025-12-24 | 6,860.00 | 7,100.00 | 6,800.00 | 7,010.00 | 7,010.00 | 282,800 |
| 2025-12-23 | 6,920.00 | 7,000.00 | 6,760.00 | 6,850.00 | 6,850.00 | 102,316 |
| 2025-12-22 | 7,200.00 | 7,200.00 | 6,670.00 | 6,920.00 | 6,920.00 | 218,701 |
| 2025-12-19 | 6,700.00 | 7,200.00 | 6,590.00 | 7,000.00 | 7,000.00 | 353,497 |
| 2025-12-18 | 6,620.00 | 6,780.00 | 6,370.00 | 6,610.00 | 6,610.00 | 174,151 |
| 2025-12-17 | 6,920.00 | 7,190.00 | 6,630.00 | 6,660.00 | 6,660.00 | 207,758 |
| 2025-12-16 | 7,180.00 | 7,360.00 | 6,860.00 | 6,900.00 | 6,900.00 | 305,097 |
| 2025-12-15 | 7,360.00 | 7,360.00 | 6,910.00 | 7,180.00 | 7,180.00 | 519,653 |
| 2025-12-12 | 6,070.00 | 7,400.00 | 6,050.00 | 7,390.00 | 7,390.00 | 2,218,846 |
| 2025-12-11 | 5,760.00 | 6,100.00 | 5,650.00 | 5,900.00 | 5,900.00 | 312,475 |
| 2025-12-10 | 5,710.00 | 6,120.00 | 5,650.00 | 5,790.00 | 5,790.00 | 251,156 |
| 2025-12-09 | 5,900.00 | 6,000.00 | 5,600.00 | 5,760.00 | 5,760.00 | 196,372 |
| 2025-12-08 | 6,300.00 | 6,320.00 | 5,760.00 | 5,810.00 | 5,810.00 | 280,828 |
| 2025-12-05 | 5,550.00 | 6,480.00 | 5,530.00 | 6,250.00 | 6,250.00 | 1,117,085 |
| 2025-12-04 | 5,650.00 | 5,710.00 | 5,350.00 | 5,510.00 | 5,510.00 | 155,108 |
| 2025-12-03 | 5,530.00 | 5,690.00 | 5,400.00 | 5,620.00 | 5,620.00 | 240,555 |
| 2025-12-02 | 5,500.00 | 5,730.00 | 5,300.00 | 5,480.00 | 5,480.00 | 542,883 |
| 2025-12-01 | 4,730.00 | 5,800.00 | 4,720.00 | 5,410.00 | 5,410.00 | 2,259,924 |
| 2025-11-28 | 4,190.00 | 5,390.00 | 4,190.00 | 4,650.00 | 4,650.00 | 3,398,650 |
| 2025-11-27 | 4,220.00 | 4,280.00 | 4,125.00 | 4,190.00 | 4,190.00 | 79,164 |
| 2025-11-26 | 4,180.00 | 4,235.00 | 4,140.00 | 4,210.00 | 4,210.00 | 93,827 |
| 2025-11-25 | 4,335.00 | 4,340.00 | 4,040.00 | 4,160.00 | 4,160.00 | 162,022 |
| 2025-11-24 | 4,485.00 | 4,530.00 | 4,255.00 | 4,275.00 | 4,275.00 | 69,112 |
| 2025-11-21 | 4,305.00 | 4,590.00 | 4,220.00 | 4,480.00 | 4,480.00 | 119,637 |
| 2025-11-20 | 4,180.00 | 4,335.00 | 4,160.00 | 4,320.00 | 4,320.00 | 160,276 |
| 2025-11-19 | 4,390.00 | 4,480.00 | 4,205.00 | 4,250.00 | 4,250.00 | 77,512 |
| 2025-11-18 | 4,550.00 | 4,550.00 | 4,330.00 | 4,390.00 | 4,390.00 | 126,841 |
| 2025-11-17 | 4,810.00 | 4,845.00 | 4,520.00 | 4,570.00 | 4,570.00 | 150,203 |
| 2025-11-14 | 4,970.00 | 5,080.00 | 4,785.00 | 4,810.00 | 4,810.00 | 106,432 |
| 2025-11-13 | 4,985.00 | 5,040.00 | 4,880.00 | 5,010.00 | 5,010.00 | 106,697 |
| 2025-11-12 | 4,735.00 | 5,110.00 | 4,730.00 | 4,970.00 | 4,970.00 | 90,243 |
| 2025-11-11 | 4,965.00 | 4,980.00 | 4,715.00 | 4,735.00 | 4,735.00 | 84,728 |
| 2025-11-10 | 4,820.00 | 5,070.00 | 4,820.00 | 4,895.00 | 4,895.00 | 33,993 |
| 2025-11-07 | 5,100.00 | 5,100.00 | 4,775.00 | 4,820.00 | 4,820.00 | 109,089 |
| 2025-11-06 | 5,000.00 | 5,110.00 | 4,930.00 | 5,020.00 | 5,020.00 | 52,462 |
| 2025-11-05 | 5,140.00 | 5,140.00 | 4,715.00 | 4,930.00 | 4,930.00 | 143,304 |
| 2025-11-04 | 5,130.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | 63,221 |
| 2025-11-03 | 5,230.00 | 5,280.00 | 5,100.00 | 5,120.00 | 5,120.00 | 69,611 |
| 2025-10-31 | 5,280.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 39,843 |
| 2025-10-30 | 5,450.00 | 5,490.00 | 5,250.00 | 5,250.00 | 5,250.00 | 57,970 |
| 2025-10-29 | 5,580.00 | 5,640.00 | 5,440.00 | 5,470.00 | 5,470.00 | 41,249 |
| 2025-10-28 | 5,560.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | 79,463 |
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.