Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,460.00 | 8,500.00 | 8,240.00 | 8,340.00 | 8,340.00 | 23,350 |
| 2024-10-28 | 8,250.00 | 8,490.00 | 8,250.00 | 8,460.00 | 8,460.00 | 35,184 |
| 2024-10-25 | 8,610.00 | 8,760.00 | 8,280.00 | 8,300.00 | 8,300.00 | 51,545 |
| 2024-10-24 | 9,050.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,610.00 | 42,281 |
| 2024-10-23 | 8,790.00 | 9,070.00 | 8,700.00 | 8,980.00 | 8,980.00 | 43,072 |
| 2024-10-22 | 9,050.00 | 9,170.00 | 8,830.00 | 8,830.00 | 8,830.00 | 40,598 |
| 2024-10-21 | 9,200.00 | 9,290.00 | 9,020.00 | 9,080.00 | 9,080.00 | 57,341 |
| 2024-10-18 | 9,470.00 | 9,800.00 | 9,100.00 | 9,190.00 | 9,190.00 | 92,264 |
| 2024-10-17 | 9,700.00 | 9,700.00 | 9,330.00 | 9,360.00 | 9,360.00 | 72,557 |
| 2024-10-16 | 9,450.00 | 9,890.00 | 9,260.00 | 9,580.00 | 9,580.00 | 200,502 |
| 2024-10-15 | 9,450.00 | 9,450.00 | 9,150.00 | 9,200.00 | 9,200.00 | 41,314 |
| 2024-10-14 | 9,300.00 | 9,440.00 | 9,210.00 | 9,390.00 | 9,390.00 | 69,856 |
| 2024-10-11 | 9,430.00 | 9,600.00 | 9,220.00 | 9,350.00 | 9,350.00 | 96,200 |
| 2024-10-10 | 9,590.00 | 9,600.00 | 9,380.00 | 9,380.00 | 9,380.00 | 130,173 |
| 2024-10-08 | 8,750.00 | 10,410.00 | 8,710.00 | 9,570.00 | 9,570.00 | 1,298,942 |
| 2024-10-07 | 8,590.00 | 9,040.00 | 8,510.00 | 8,810.00 | 8,810.00 | 110,892 |
| 2024-10-04 | 8,340.00 | 8,880.00 | 8,250.00 | 8,590.00 | 8,590.00 | 83,936 |
| 2024-10-02 | 8,550.00 | 8,550.00 | 8,310.00 | 8,360.00 | 8,360.00 | 37,817 |
| 2024-09-30 | 8,760.00 | 8,920.00 | 8,530.00 | 8,560.00 | 8,560.00 | 62,957 |
| 2024-09-27 | 8,510.00 | 8,890.00 | 8,450.00 | 8,750.00 | 8,750.00 | 97,778 |
| 2024-09-26 | 8,230.00 | 8,510.00 | 8,230.00 | 8,490.00 | 8,490.00 | 50,988 |
| 2024-09-25 | 8,090.00 | 8,450.00 | 8,090.00 | 8,200.00 | 8,200.00 | 96,408 |
| 2024-09-24 | 7,910.00 | 8,070.00 | 7,830.00 | 8,040.00 | 8,040.00 | 38,881 |
| 2024-09-23 | 7,860.00 | 7,990.00 | 7,800.00 | 7,910.00 | 7,910.00 | 41,055 |
| 2024-09-20 | 7,910.00 | 8,180.00 | 7,910.00 | 7,920.00 | 7,920.00 | 55,753 |
| 2024-09-19 | 8,070.00 | 8,070.00 | 7,800.00 | 7,890.00 | 7,890.00 | 49,232 |
| 2024-09-13 | 8,150.00 | 8,160.00 | 7,900.00 | 8,080.00 | 8,080.00 | 51,225 |
| 2024-09-12 | 7,920.00 | 8,200.00 | 7,920.00 | 8,070.00 | 8,070.00 | 83,428 |
| 2024-09-11 | 7,650.00 | 8,050.00 | 7,650.00 | 7,930.00 | 7,930.00 | 82,570 |
| 2024-09-10 | 8,000.00 | 8,040.00 | 7,600.00 | 7,670.00 | 7,670.00 | 106,807 |
| 2024-09-09 | 7,820.00 | 8,010.00 | 7,700.00 | 8,000.00 | 8,000.00 | 93,468 |
| 2024-09-06 | 8,400.00 | 8,470.00 | 7,960.00 | 7,970.00 | 7,970.00 | 137,615 |
| 2024-09-05 | 8,510.00 | 8,640.00 | 8,400.00 | 8,400.00 | 8,400.00 | 73,401 |
| 2024-09-04 | 8,730.00 | 8,740.00 | 8,490.00 | 8,510.00 | 8,510.00 | 82,948 |
| 2024-09-03 | 9,070.00 | 9,130.00 | 8,750.00 | 8,950.00 | 8,950.00 | 83,634 |
| 2024-09-02 | 8,820.00 | 9,150.00 | 8,690.00 | 9,150.00 | 9,150.00 | 97,274 |
| 2024-08-30 | 8,740.00 | 8,810.00 | 8,530.00 | 8,810.00 | 8,810.00 | 50,008 |
| 2024-08-29 | 8,540.00 | 8,650.00 | 8,490.00 | 8,530.00 | 8,530.00 | 54,073 |
| 2024-08-28 | 8,750.00 | 8,820.00 | 8,540.00 | 8,630.00 | 8,630.00 | 68,436 |
| 2024-08-27 | 8,710.00 | 8,740.00 | 8,510.00 | 8,630.00 | 8,630.00 | 73,571 |
| 2024-08-26 | 8,680.00 | 8,950.00 | 8,640.00 | 8,710.00 | 8,710.00 | 78,849 |
| 2024-08-23 | 8,810.00 | 8,890.00 | 8,550.00 | 8,670.00 | 8,670.00 | 124,457 |
| 2024-08-22 | 9,100.00 | 9,170.00 | 8,850.00 | 8,890.00 | 8,890.00 | 85,412 |
| 2024-08-21 | 8,990.00 | 9,130.00 | 8,830.00 | 9,030.00 | 9,030.00 | 125,676 |
| 2024-08-20 | 8,990.00 | 9,090.00 | 8,840.00 | 9,040.00 | 9,040.00 | 128,302 |
| 2024-08-19 | 9,040.00 | 9,130.00 | 8,920.00 | 8,980.00 | 8,980.00 | 110,175 |
| 2024-08-16 | 9,000.00 | 9,410.00 | 8,810.00 | 9,040.00 | 9,040.00 | 359,567 |
| 2024-08-14 | 9,680.00 | 9,750.00 | 9,600.00 | 9,630.00 | 9,630.00 | 75,197 |
| 2024-08-13 | 9,810.00 | 9,890.00 | 9,520.00 | 9,540.00 | 9,540.00 | 67,548 |
| 2024-08-12 | 9,600.00 | 9,950.00 | 9,350.00 | 9,800.00 | 9,800.00 | 52,241 |
| 2024-08-09 | 9,850.00 | 10,030.00 | 9,600.00 | 9,710.00 | 9,710.00 | 71,815 |
| 2024-08-08 | 9,560.00 | 9,880.00 | 9,530.00 | 9,780.00 | 9,780.00 | 53,126 |
| 2024-08-07 | 9,250.00 | 9,890.00 | 9,250.00 | 9,750.00 | 9,750.00 | 95,048 |
| 2024-08-06 | 8,950.00 | 9,410.00 | 8,950.00 | 9,390.00 | 9,390.00 | 172,118 |
| 2024-08-05 | 10,340.00 | 10,400.00 | 8,860.00 | 8,860.00 | 8,860.00 | 260,063 |
| 2024-08-02 | 11,100.00 | 11,210.00 | 10,620.00 | 10,620.00 | 10,620.00 | 116,463 |
| 2024-08-01 | 11,230.00 | 11,390.00 | 11,030.00 | 11,240.00 | 11,240.00 | 49,512 |
| 2024-07-31 | 11,110.00 | 11,140.00 | 10,860.00 | 11,030.00 | 11,030.00 | 74,476 |
| 2024-07-30 | 11,150.00 | 11,340.00 | 11,010.00 | 11,110.00 | 11,110.00 | 57,499 |
| 2024-07-29 | 11,000.00 | 11,360.00 | 11,000.00 | 11,260.00 | 11,260.00 | 47,151 |
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.