Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,640.00 | 7,680.00 | 7,490.00 | 7,510.00 | 7,510.00 | 31,579 |
| 2025-07-24 | 7,900.00 | 7,920.00 | 7,490.00 | 7,580.00 | 7,580.00 | 105,778 |
| 2025-07-23 | 7,830.00 | 7,890.00 | 7,710.00 | 7,840.00 | 7,840.00 | 27,743 |
| 2025-07-22 | 7,790.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,800.00 | 29,759 |
| 2025-07-21 | 7,850.00 | 8,020.00 | 7,780.00 | 7,830.00 | 7,830.00 | 58,499 |
| 2025-07-18 | 7,800.00 | 7,880.00 | 7,730.00 | 7,840.00 | 7,840.00 | 46,147 |
| 2025-07-17 | 7,870.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,860.00 | 45,864 |
| 2025-07-16 | 7,900.00 | 7,980.00 | 7,810.00 | 7,870.00 | 7,870.00 | 38,528 |
| 2025-07-15 | 7,710.00 | 7,940.00 | 7,690.00 | 7,900.00 | 7,900.00 | 53,592 |
| 2025-07-14 | 7,860.00 | 7,920.00 | 7,710.00 | 7,790.00 | 7,790.00 | 38,841 |
| 2025-07-11 | 7,820.00 | 7,960.00 | 7,770.00 | 7,820.00 | 7,820.00 | 52,867 |
| 2025-07-10 | 7,680.00 | 7,980.00 | 7,620.00 | 7,900.00 | 7,900.00 | 98,330 |
| 2025-07-09 | 7,350.00 | 7,830.00 | 7,340.00 | 7,660.00 | 7,660.00 | 78,391 |
| 2025-07-08 | 7,340.00 | 7,450.00 | 7,320.00 | 7,350.00 | 7,350.00 | 28,127 |
| 2025-07-07 | 7,480.00 | 7,590.00 | 7,370.00 | 7,400.00 | 7,400.00 | 29,053 |
| 2025-07-04 | 7,610.00 | 7,610.00 | 7,400.00 | 7,470.00 | 7,470.00 | 40,705 |
| 2025-07-03 | 7,440.00 | 7,640.00 | 7,380.00 | 7,610.00 | 7,610.00 | 51,096 |
| 2025-07-02 | 7,490.00 | 7,490.00 | 7,290.00 | 7,360.00 | 7,360.00 | 44,389 |
| 2025-07-01 | 7,350.00 | 7,530.00 | 7,300.00 | 7,490.00 | 7,490.00 | 37,921 |
| 2025-06-30 | 7,500.00 | 7,510.00 | 7,290.00 | 7,350.00 | 7,350.00 | 74,882 |
| 2025-06-27 | 7,670.00 | 7,790.00 | 7,410.00 | 7,500.00 | 7,500.00 | 75,614 |
| 2025-06-26 | 7,950.00 | 7,950.00 | 7,650.00 | 7,700.00 | 7,700.00 | 41,554 |
| 2025-06-25 | 7,890.00 | 7,930.00 | 7,720.00 | 7,850.00 | 7,850.00 | 35,721 |
| 2025-06-24 | 7,880.00 | 7,940.00 | 7,720.00 | 7,890.00 | 7,890.00 | 65,542 |
| 2025-06-23 | 7,840.00 | 7,930.00 | 7,470.00 | 7,650.00 | 7,650.00 | 94,384 |
| 2025-06-20 | 7,880.00 | 8,130.00 | 7,860.00 | 7,910.00 | 7,910.00 | 55,508 |
| 2025-06-19 | 8,040.00 | 8,150.00 | 7,860.00 | 7,930.00 | 7,930.00 | 49,633 |
| 2025-06-18 | 8,300.00 | 8,300.00 | 7,940.00 | 8,030.00 | 8,030.00 | 79,036 |
| 2025-06-17 | 8,190.00 | 8,310.00 | 8,100.00 | 8,240.00 | 8,240.00 | 56,872 |
| 2025-06-16 | 8,200.00 | 8,200.00 | 7,980.00 | 8,190.00 | 8,190.00 | 62,217 |
| 2025-06-13 | 8,450.00 | 8,470.00 | 8,020.00 | 8,260.00 | 8,260.00 | 107,727 |
| 2025-06-12 | 8,520.00 | 8,580.00 | 8,300.00 | 8,450.00 | 8,450.00 | 63,889 |
| 2025-06-11 | 8,480.00 | 8,640.00 | 8,310.00 | 8,510.00 | 8,510.00 | 70,908 |
| 2025-06-10 | 8,390.00 | 8,490.00 | 8,300.00 | 8,370.00 | 8,370.00 | 33,964 |
| 2025-06-09 | 8,460.00 | 8,600.00 | 8,290.00 | 8,430.00 | 8,430.00 | 45,927 |
| 2025-06-05 | 8,380.00 | 8,660.00 | 8,300.00 | 8,430.00 | 8,430.00 | 91,426 |
| 2025-06-04 | 8,110.00 | 8,410.00 | 8,110.00 | 8,250.00 | 8,250.00 | 68,561 |
| 2025-06-02 | 8,290.00 | 8,350.00 | 8,000.00 | 8,150.00 | 8,150.00 | 65,525 |
| 2025-05-30 | 8,350.00 | 8,410.00 | 8,200.00 | 8,290.00 | 8,290.00 | 28,776 |
| 2025-05-29 | 8,180.00 | 8,360.00 | 8,150.00 | 8,220.00 | 8,220.00 | 37,464 |
| 2025-05-28 | 8,360.00 | 8,410.00 | 8,130.00 | 8,150.00 | 8,150.00 | 47,978 |
| 2025-05-27 | 8,400.00 | 8,450.00 | 8,010.00 | 8,140.00 | 8,140.00 | 98,299 |
| 2025-05-26 | 8,270.00 | 9,460.00 | 8,180.00 | 8,480.00 | 8,480.00 | 379,889 |
| 2025-05-23 | 8,600.00 | 8,600.00 | 8,300.00 | 8,350.00 | 8,350.00 | 49,995 |
| 2025-05-22 | 8,660.00 | 8,750.00 | 8,600.00 | 8,670.00 | 8,670.00 | 34,184 |
| 2025-05-21 | 8,220.00 | 8,870.00 | 8,220.00 | 8,750.00 | 8,750.00 | 97,810 |
| 2025-05-20 | 7,960.00 | 8,380.00 | 7,960.00 | 8,310.00 | 8,310.00 | 43,931 |
| 2025-05-19 | 8,020.00 | 8,150.00 | 7,900.00 | 8,050.00 | 8,050.00 | 65,159 |
| 2025-05-16 | 8,420.00 | 8,420.00 | 8,100.00 | 8,170.00 | 8,170.00 | 64,363 |
| 2025-05-15 | 8,510.00 | 8,600.00 | 8,380.00 | 8,420.00 | 8,420.00 | 68,849 |
| 2025-05-14 | 8,520.00 | 8,680.00 | 8,460.00 | 8,600.00 | 8,600.00 | 88,932 |
| 2025-05-13 | 8,700.00 | 8,750.00 | 8,240.00 | 8,510.00 | 8,510.00 | 163,289 |
| 2025-05-12 | 8,940.00 | 9,060.00 | 8,500.00 | 8,610.00 | 8,610.00 | 122,734 |
| 2025-05-09 | 9,210.00 | 9,290.00 | 8,900.00 | 8,940.00 | 8,940.00 | 72,366 |
| 2025-05-08 | 8,880.00 | 9,320.00 | 8,840.00 | 9,230.00 | 9,230.00 | 269,824 |
| 2025-05-07 | 8,460.00 | 8,800.00 | 8,290.00 | 8,690.00 | 8,690.00 | 89,010 |
| 2025-05-02 | 8,150.00 | 8,550.00 | 8,140.00 | 8,460.00 | 8,460.00 | 66,764 |
| 2025-04-30 | 8,180.00 | 8,360.00 | 8,120.00 | 8,160.00 | 8,160.00 | 40,713 |
| 2025-04-29 | 7,900.00 | 8,380.00 | 7,850.00 | 8,250.00 | 8,250.00 | 109,521 |
| 2025-04-28 | 7,810.00 | 7,990.00 | 7,730.00 | 7,940.00 | 7,940.00 | 43,902 |
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.