Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,380.00 | 7,950.00 | 7,370.00 | 7,890.00 | 7,890.00 | 180,194 |
| 2025-01-23 | 7,690.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,470.00 | 115,543 |
| 2025-01-22 | 7,450.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | 183,949 |
| 2025-01-21 | 6,450.00 | 7,640.00 | 6,450.00 | 7,550.00 | 7,550.00 | 1,032,092 |
| 2025-01-20 | 6,280.00 | 6,580.00 | 6,280.00 | 6,510.00 | 6,510.00 | 100,536 |
| 2025-01-17 | 6,420.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 28,516 |
| 2025-01-16 | 6,400.00 | 6,500.00 | 6,330.00 | 6,490.00 | 6,490.00 | 32,129 |
| 2025-01-15 | 6,330.00 | 6,430.00 | 6,170.00 | 6,400.00 | 6,400.00 | 25,934 |
| 2025-01-14 | 6,050.00 | 6,510.00 | 6,000.00 | 6,300.00 | 6,300.00 | 72,223 |
| 2025-01-13 | 6,260.00 | 6,270.00 | 6,050.00 | 6,070.00 | 6,070.00 | 32,024 |
| 2025-01-10 | 6,460.00 | 6,470.00 | 6,180.00 | 6,280.00 | 6,280.00 | 34,293 |
| 2025-01-09 | 6,610.00 | 6,610.00 | 6,360.00 | 6,380.00 | 6,380.00 | 30,003 |
| 2025-01-08 | 6,600.00 | 6,670.00 | 6,450.00 | 6,670.00 | 6,670.00 | 22,150 |
| 2025-01-07 | 6,610.00 | 6,700.00 | 6,510.00 | 6,660.00 | 6,660.00 | 30,579 |
| 2025-01-06 | 6,600.00 | 6,720.00 | 6,470.00 | 6,650.00 | 6,650.00 | 38,052 |
| 2025-01-03 | 5,980.00 | 6,790.00 | 5,930.00 | 6,670.00 | 6,670.00 | 182,687 |
| 2025-01-02 | 5,820.00 | 5,990.00 | 5,710.00 | 5,980.00 | 5,980.00 | 26,463 |
| 2024-12-30 | 5,550.00 | 5,820.00 | 5,540.00 | 5,820.00 | 5,820.00 | 83,165 |
| 2024-12-27 | 5,750.00 | 5,800.00 | 5,510.00 | 5,650.00 | 5,650.00 | 84,924 |
| 2024-12-26 | 5,920.00 | 5,970.00 | 5,790.00 | 5,880.00 | 5,880.00 | 63,203 |
| 2024-12-24 | 6,060.00 | 6,140.00 | 5,830.00 | 5,920.00 | 5,920.00 | 94,800 |
| 2024-12-23 | 6,020.00 | 6,260.00 | 6,020.00 | 6,120.00 | 6,120.00 | 35,539 |
| 2024-12-20 | 6,230.00 | 6,280.00 | 6,010.00 | 6,010.00 | 6,010.00 | 41,687 |
| 2024-12-19 | 6,410.00 | 6,410.00 | 6,080.00 | 6,310.00 | 6,310.00 | 60,957 |
| 2024-12-18 | 6,320.00 | 6,450.00 | 6,140.00 | 6,410.00 | 6,410.00 | 68,721 |
| 2024-12-17 | 6,240.00 | 6,400.00 | 6,150.00 | 6,320.00 | 6,320.00 | 88,629 |
| 2024-12-16 | 5,990.00 | 6,300.00 | 5,990.00 | 6,270.00 | 6,270.00 | 84,930 |
| 2024-12-13 | 5,840.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,990.00 | 66,984 |
| 2024-12-12 | 5,880.00 | 5,900.00 | 5,720.00 | 5,890.00 | 5,890.00 | 39,319 |
| 2024-12-11 | 5,400.00 | 5,880.00 | 5,400.00 | 5,880.00 | 5,880.00 | 118,434 |
| 2024-12-10 | 5,070.00 | 5,420.00 | 5,070.00 | 5,400.00 | 5,400.00 | 64,746 |
| 2024-12-09 | 5,340.00 | 5,350.00 | 5,080.00 | 5,100.00 | 5,100.00 | 96,272 |
| 2024-12-06 | 5,650.00 | 5,740.00 | 5,350.00 | 5,470.00 | 5,470.00 | 97,080 |
| 2024-12-05 | 5,630.00 | 5,840.00 | 5,530.00 | 5,700.00 | 5,700.00 | 71,127 |
| 2024-12-04 | 5,560.00 | 5,740.00 | 5,550.00 | 5,630.00 | 5,630.00 | 73,958 |
| 2024-12-03 | 5,620.00 | 5,830.00 | 5,620.00 | 5,770.00 | 5,770.00 | 46,535 |
| 2024-12-02 | 5,840.00 | 5,930.00 | 5,650.00 | 5,670.00 | 5,670.00 | 91,318 |
| 2024-11-29 | 6,100.00 | 6,180.00 | 5,720.00 | 5,870.00 | 5,870.00 | 122,016 |
| 2024-11-28 | 6,000.00 | 6,170.00 | 5,980.00 | 6,100.00 | 6,100.00 | 50,756 |
| 2024-11-27 | 6,120.00 | 6,170.00 | 5,940.00 | 6,020.00 | 6,020.00 | 77,464 |
| 2024-11-26 | 6,230.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,150.00 | 38,418 |
| 2024-11-25 | 5,940.00 | 6,240.00 | 5,910.00 | 6,210.00 | 6,210.00 | 106,708 |
| 2024-11-22 | 6,490.00 | 6,490.00 | 5,900.00 | 5,980.00 | 5,980.00 | 282,891 |
| 2024-11-21 | 6,610.00 | 6,620.00 | 6,380.00 | 6,470.00 | 6,470.00 | 41,991 |
| 2024-11-20 | 6,630.00 | 6,770.00 | 6,520.00 | 6,640.00 | 6,640.00 | 29,438 |
| 2024-11-19 | 6,700.00 | 6,780.00 | 6,550.00 | 6,690.00 | 6,690.00 | 37,622 |
| 2024-11-18 | 6,480.00 | 6,690.00 | 6,410.00 | 6,690.00 | 6,690.00 | 58,994 |
| 2024-11-15 | 6,490.00 | 6,580.00 | 6,140.00 | 6,490.00 | 6,490.00 | 80,087 |
| 2024-11-14 | 6,700.00 | 6,880.00 | 6,460.00 | 6,490.00 | 6,490.00 | 77,167 |
| 2024-11-13 | 6,740.00 | 7,130.00 | 6,700.00 | 6,720.00 | 6,720.00 | 107,217 |
| 2024-11-12 | 7,800.00 | 7,840.00 | 7,000.00 | 7,030.00 | 7,030.00 | 188,334 |
| 2024-11-11 | 8,110.00 | 8,290.00 | 7,720.00 | 7,730.00 | 7,730.00 | 88,292 |
| 2024-11-08 | 8,040.00 | 8,690.00 | 8,040.00 | 8,170.00 | 8,170.00 | 61,971 |
| 2024-11-07 | 8,190.00 | 8,220.00 | 7,900.00 | 8,040.00 | 8,040.00 | 52,134 |
| 2024-11-06 | 8,300.00 | 8,480.00 | 8,020.00 | 8,200.00 | 8,200.00 | 51,570 |
| 2024-11-05 | 8,220.00 | 8,480.00 | 8,170.00 | 8,350.00 | 8,350.00 | 33,016 |
| 2024-11-04 | 8,290.00 | 8,360.00 | 8,050.00 | 8,210.00 | 8,210.00 | 18,055 |
| 2024-11-01 | 8,290.00 | 8,350.00 | 8,060.00 | 8,090.00 | 8,090.00 | 37,541 |
| 2024-10-31 | 8,170.00 | 8,380.00 | 8,100.00 | 8,290.00 | 8,290.00 | 26,642 |
| 2024-10-30 | 8,380.00 | 8,460.00 | 8,240.00 | 8,280.00 | 8,280.00 | 27,878 |
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.