Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,420.00 | 5,630.00 | 5,420.00 | 5,570.00 | 5,570.00 | 79,847 |
| 2025-10-24 | 5,500.00 | 5,540.00 | 5,310.00 | 5,420.00 | 5,420.00 | 56,001 |
| 2025-10-23 | 5,540.00 | 5,620.00 | 5,400.00 | 5,410.00 | 5,410.00 | 43,794 |
| 2025-10-22 | 5,220.00 | 5,600.00 | 5,140.00 | 5,550.00 | 5,550.00 | 145,997 |
| 2025-10-21 | 5,220.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 44,712 |
| 2025-10-20 | 5,080.00 | 5,270.00 | 5,000.00 | 5,220.00 | 5,220.00 | 67,146 |
| 2025-10-17 | 5,270.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | 110,146 |
| 2025-10-16 | 5,260.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | 29,777 |
| 2025-10-15 | 5,180.00 | 5,290.00 | 5,140.00 | 5,260.00 | 5,260.00 | 50,615 |
| 2025-10-14 | 5,330.00 | 5,380.00 | 5,090.00 | 5,180.00 | 5,180.00 | 110,004 |
| 2025-10-13 | 5,270.00 | 5,440.00 | 5,220.00 | 5,340.00 | 5,340.00 | 105,273 |
| 2025-10-10 | 5,450.00 | 5,540.00 | 5,320.00 | 5,410.00 | 5,410.00 | 51,154 |
| 2025-10-02 | 5,360.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 97,736 |
| 2025-10-01 | 5,340.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | 34,421 |
| 2025-09-30 | 5,540.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,340.00 | 145,332 |
| 2025-09-29 | 5,500.00 | 5,610.00 | 5,420.00 | 5,580.00 | 5,580.00 | 38,574 |
| 2025-09-26 | 5,750.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | 145,988 |
| 2025-09-25 | 5,960.00 | 6,020.00 | 5,650.00 | 5,740.00 | 5,740.00 | 173,567 |
| 2025-09-24 | 6,150.00 | 6,150.00 | 5,940.00 | 5,960.00 | 5,960.00 | 155,974 |
| 2025-09-23 | 6,250.00 | 6,290.00 | 6,055.00 | 6,140.00 | 6,140.00 | 93,547 |
| 2025-09-22 | 6,500.00 | 6,500.00 | 6,150.00 | 6,250.00 | 6,250.00 | 107,945 |
| 2025-09-19 | 6,670.00 | 6,680.00 | 6,410.00 | 6,410.00 | 6,410.00 | 94,615 |
| 2025-09-18 | 6,380.00 | 6,750.00 | 6,340.00 | 6,620.00 | 6,620.00 | 136,656 |
| 2025-09-17 | 6,470.00 | 6,580.00 | 6,340.00 | 6,360.00 | 6,360.00 | 65,630 |
| 2025-09-16 | 6,260.00 | 6,550.00 | 6,250.00 | 6,470.00 | 6,470.00 | 118,744 |
| 2025-09-15 | 6,190.00 | 6,660.00 | 6,190.00 | 6,330.00 | 6,330.00 | 197,752 |
| 2025-09-12 | 6,150.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,160.00 | 43,962 |
| 2025-09-11 | 6,200.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,140.00 | 48,374 |
| 2025-09-10 | 6,390.00 | 6,390.00 | 6,070.00 | 6,180.00 | 6,180.00 | 116,964 |
| 2025-09-09 | 6,200.00 | 7,020.00 | 6,200.00 | 6,300.00 | 6,300.00 | 576,581 |
| 2025-09-08 | 6,010.00 | 6,250.00 | 5,990.00 | 6,150.00 | 6,150.00 | 41,994 |
| 2025-09-05 | 5,970.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,990.00 | 60,102 |
| 2025-09-04 | 5,940.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 31,271 |
| 2025-09-03 | 5,950.00 | 6,040.00 | 5,890.00 | 5,940.00 | 5,940.00 | 45,365 |
| 2025-09-02 | 5,890.00 | 6,030.00 | 5,870.00 | 6,010.00 | 6,010.00 | 41,509 |
| 2025-09-01 | 6,020.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,930.00 | 110,411 |
| 2025-08-29 | 6,280.00 | 6,340.00 | 6,020.00 | 6,090.00 | 6,090.00 | 123,158 |
| 2025-08-28 | 6,350.00 | 6,410.00 | 6,260.00 | 6,320.00 | 6,320.00 | 36,892 |
| 2025-08-27 | 6,430.00 | 6,490.00 | 6,310.00 | 6,360.00 | 6,360.00 | 37,177 |
| 2025-08-26 | 6,410.00 | 6,540.00 | 6,380.00 | 6,430.00 | 6,430.00 | 29,888 |
| 2025-08-25 | 6,600.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,500.00 | 35,169 |
| 2025-08-22 | 6,420.00 | 6,600.00 | 6,420.00 | 6,530.00 | 6,530.00 | 29,084 |
| 2025-08-21 | 6,500.00 | 6,650.00 | 6,490.00 | 6,510.00 | 6,510.00 | 22,418 |
| 2025-08-20 | 6,640.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 54,429 |
| 2025-08-19 | 6,700.00 | 6,850.00 | 6,590.00 | 6,690.00 | 6,690.00 | 39,431 |
| 2025-08-18 | 7,070.00 | 7,070.00 | 6,660.00 | 6,720.00 | 6,720.00 | 104,510 |
| 2025-08-14 | 6,990.00 | 7,080.00 | 6,960.00 | 7,020.00 | 7,020.00 | 21,861 |
| 2025-08-13 | 7,050.00 | 7,120.00 | 6,890.00 | 6,990.00 | 6,990.00 | 98,305 |
| 2025-08-12 | 7,000.00 | 7,250.00 | 7,000.00 | 7,050.00 | 7,050.00 | 39,330 |
| 2025-08-11 | 7,290.00 | 7,330.00 | 7,040.00 | 7,070.00 | 7,070.00 | 78,115 |
| 2025-08-08 | 7,320.00 | 7,380.00 | 7,190.00 | 7,240.00 | 7,240.00 | 48,655 |
| 2025-08-07 | 7,300.00 | 7,320.00 | 7,160.00 | 7,240.00 | 7,240.00 | 18,877 |
| 2025-08-06 | 7,280.00 | 7,290.00 | 7,030.00 | 7,290.00 | 7,290.00 | 22,606 |
| 2025-08-05 | 7,220.00 | 7,350.00 | 7,150.00 | 7,180.00 | 7,180.00 | 46,385 |
| 2025-08-04 | 7,050.00 | 7,330.00 | 6,970.00 | 7,210.00 | 7,210.00 | 44,745 |
| 2025-08-01 | 7,480.00 | 7,480.00 | 7,050.00 | 7,120.00 | 7,120.00 | 89,698 |
| 2025-07-31 | 7,380.00 | 7,550.00 | 7,320.00 | 7,430.00 | 7,430.00 | 33,974 |
| 2025-07-30 | 7,390.00 | 7,500.00 | 7,260.00 | 7,380.00 | 7,380.00 | 54,867 |
| 2025-07-29 | 7,500.00 | 7,520.00 | 7,300.00 | 7,380.00 | 7,380.00 | 49,753 |
| 2025-07-28 | 7,490.00 | 7,630.00 | 7,390.00 | 7,500.00 | 7,500.00 | 26,228 |
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.