Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,680.00 | 7,840.00 | 7,680.00 | 7,800.00 | 7,800.00 | 42,841 |
| 2025-04-24 | 7,610.00 | 7,820.00 | 7,600.00 | 7,690.00 | 7,690.00 | 38,472 |
| 2025-04-23 | 7,470.00 | 7,700.00 | 7,420.00 | 7,610.00 | 7,610.00 | 32,547 |
| 2025-04-22 | 7,250.00 | 7,640.00 | 7,250.00 | 7,370.00 | 7,370.00 | 30,147 |
| 2025-04-21 | 7,630.00 | 7,730.00 | 7,330.00 | 7,370.00 | 7,370.00 | 38,030 |
| 2025-04-18 | 7,690.00 | 7,690.00 | 7,470.00 | 7,630.00 | 7,630.00 | 27,186 |
| 2025-04-17 | 7,340.00 | 7,690.00 | 7,340.00 | 7,690.00 | 7,690.00 | 23,141 |
| 2025-04-16 | 7,730.00 | 7,730.00 | 7,370.00 | 7,380.00 | 7,380.00 | 35,748 |
| 2025-04-15 | 7,390.00 | 7,690.00 | 7,390.00 | 7,680.00 | 7,680.00 | 42,652 |
| 2025-04-14 | 7,100.00 | 7,480.00 | 7,100.00 | 7,450.00 | 7,450.00 | 56,129 |
| 2025-04-11 | 7,060.00 | 7,270.00 | 6,600.00 | 7,090.00 | 7,090.00 | 29,736 |
| 2025-04-10 | 6,910.00 | 7,250.00 | 6,910.00 | 7,100.00 | 7,100.00 | 34,023 |
| 2025-04-09 | 6,750.00 | 6,910.00 | 6,600.00 | 6,750.00 | 6,750.00 | 43,928 |
| 2025-04-08 | 7,490.00 | 7,490.00 | 6,840.00 | 6,850.00 | 6,850.00 | 99,273 |
| 2025-04-07 | 7,910.00 | 7,910.00 | 7,250.00 | 7,300.00 | 7,300.00 | 108,846 |
| 2025-04-04 | 7,620.00 | 8,250.00 | 7,620.00 | 7,930.00 | 7,930.00 | 70,894 |
| 2025-04-03 | 7,740.00 | 8,220.00 | 7,740.00 | 7,940.00 | 7,940.00 | 50,784 |
| 2025-04-02 | 8,230.00 | 8,280.00 | 7,890.00 | 8,000.00 | 8,000.00 | 37,941 |
| 2025-04-01 | 7,570.00 | 8,200.00 | 7,570.00 | 8,120.00 | 8,120.00 | 118,620 |
| 2025-03-31 | 7,900.00 | 7,990.00 | 7,560.00 | 7,570.00 | 7,570.00 | 63,947 |
| 2025-03-28 | 8,150.00 | 8,320.00 | 7,910.00 | 8,000.00 | 8,000.00 | 118,460 |
| 2025-03-27 | 8,400.00 | 8,400.00 | 7,870.00 | 8,220.00 | 8,220.00 | 259,051 |
| 2025-03-26 | 8,850.00 | 8,850.00 | 8,220.00 | 8,420.00 | 8,420.00 | 276,268 |
| 2025-03-25 | 8,390.00 | 9,340.00 | 8,200.00 | 8,860.00 | 8,860.00 | 957,373 |
| 2025-03-24 | 8,410.00 | 8,410.00 | 8,060.00 | 8,240.00 | 8,240.00 | 59,378 |
| 2025-03-21 | 8,370.00 | 8,540.00 | 8,200.00 | 8,290.00 | 8,290.00 | 107,279 |
| 2025-03-20 | 8,550.00 | 8,565.00 | 8,270.00 | 8,350.00 | 8,350.00 | 112,051 |
| 2025-03-19 | 8,390.00 | 9,600.00 | 8,280.00 | 8,620.00 | 8,620.00 | 898,560 |
| 2025-03-18 | 8,370.00 | 8,620.00 | 8,120.00 | 8,440.00 | 8,440.00 | 92,293 |
| 2025-03-17 | 8,000.00 | 8,560.00 | 7,640.00 | 8,450.00 | 8,450.00 | 259,857 |
| 2025-03-14 | 7,850.00 | 8,090.00 | 7,730.00 | 7,900.00 | 7,900.00 | 58,657 |
| 2025-03-13 | 7,880.00 | 8,180.00 | 7,720.00 | 7,830.00 | 7,830.00 | 62,538 |
| 2025-03-12 | 7,550.00 | 8,120.00 | 7,550.00 | 7,900.00 | 7,900.00 | 109,463 |
| 2025-03-11 | 7,670.00 | 7,780.00 | 7,450.00 | 7,600.00 | 7,600.00 | 66,129 |
| 2025-03-10 | 7,630.00 | 7,940.00 | 7,510.00 | 7,770.00 | 7,770.00 | 51,974 |
| 2025-03-07 | 7,890.00 | 8,150.00 | 7,610.00 | 7,630.00 | 7,630.00 | 61,916 |
| 2025-03-06 | 8,490.00 | 8,490.00 | 7,890.00 | 7,890.00 | 7,890.00 | 98,806 |
| 2025-03-05 | 8,220.00 | 8,600.00 | 8,220.00 | 8,400.00 | 8,400.00 | 40,690 |
| 2025-03-04 | 8,580.00 | 8,600.00 | 8,170.00 | 8,320.00 | 8,320.00 | 72,939 |
| 2025-02-28 | 8,380.00 | 8,640.00 | 8,160.00 | 8,590.00 | 8,590.00 | 114,356 |
| 2025-02-27 | 8,220.00 | 8,550.00 | 8,220.00 | 8,410.00 | 8,410.00 | 54,551 |
| 2025-02-26 | 8,480.00 | 8,590.00 | 8,160.00 | 8,300.00 | 8,300.00 | 64,002 |
| 2025-02-25 | 8,650.00 | 8,730.00 | 8,310.00 | 8,480.00 | 8,480.00 | 72,115 |
| 2025-02-24 | 8,330.00 | 8,850.00 | 8,170.00 | 8,700.00 | 8,700.00 | 94,831 |
| 2025-02-21 | 8,330.00 | 8,480.00 | 8,140.00 | 8,360.00 | 8,360.00 | 57,392 |
| 2025-02-20 | 8,550.00 | 8,590.00 | 8,260.00 | 8,330.00 | 8,330.00 | 77,573 |
| 2025-02-19 | 8,320.00 | 8,620.00 | 8,200.00 | 8,600.00 | 8,600.00 | 85,310 |
| 2025-02-18 | 8,250.00 | 8,470.00 | 8,120.00 | 8,280.00 | 8,280.00 | 102,077 |
| 2025-02-17 | 8,320.00 | 8,440.00 | 8,100.00 | 8,280.00 | 8,280.00 | 111,425 |
| 2025-02-14 | 8,420.00 | 8,730.00 | 8,300.00 | 8,400.00 | 8,400.00 | 117,708 |
| 2025-02-13 | 8,760.00 | 8,780.00 | 8,360.00 | 8,500.00 | 8,500.00 | 141,781 |
| 2025-02-12 | 8,760.00 | 9,200.00 | 8,650.00 | 8,780.00 | 8,780.00 | 213,401 |
| 2025-02-11 | 8,400.00 | 8,880.00 | 8,360.00 | 8,770.00 | 8,770.00 | 262,636 |
| 2025-02-10 | 8,200.00 | 8,980.00 | 8,050.00 | 8,860.00 | 8,860.00 | 298,209 |
| 2025-02-07 | 8,110.00 | 8,630.00 | 8,110.00 | 8,230.00 | 8,230.00 | 153,546 |
| 2025-02-06 | 8,290.00 | 8,300.00 | 8,050.00 | 8,210.00 | 8,210.00 | 69,597 |
| 2025-02-05 | 7,940.00 | 8,280.00 | 7,590.00 | 8,210.00 | 8,210.00 | 147,446 |
| 2025-02-04 | 7,430.00 | 7,950.00 | 7,430.00 | 7,900.00 | 7,900.00 | 77,598 |
| 2025-02-03 | 7,370.00 | 7,500.00 | 7,020.00 | 7,420.00 | 7,420.00 | 65,085 |
| 2025-01-31 | 7,870.00 | 7,870.00 | 7,400.00 | 7,530.00 | 7,530.00 | 109,964 |
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.