Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 36,950.00 | 38,950.00 | 36,050.00 | 38,550.00 | 38,550.00 | 205,538 |
| 2023-08-02 | 38,850.00 | 38,850.00 | 36,550.00 | 36,950.00 | 36,950.00 | 314,582 |
| 2023-08-01 | 39,500.00 | 39,500.00 | 38,250.00 | 38,900.00 | 38,900.00 | 156,223 |
| 2023-07-31 | 41,000.00 | 41,400.00 | 38,500.00 | 39,500.00 | 39,500.00 | 240,032 |
| 2023-07-28 | 40,050.00 | 40,450.00 | 39,200.00 | 40,300.00 | 40,300.00 | 159,504 |
| 2023-07-27 | 37,950.00 | 40,850.00 | 37,950.00 | 40,250.00 | 40,250.00 | 435,288 |
| 2023-07-26 | 38,650.00 | 39,050.00 | 37,400.00 | 37,650.00 | 37,650.00 | 195,326 |
| 2023-07-25 | 39,700.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | 145,387 |
| 2023-07-24 | 39,250.00 | 40,650.00 | 38,400.00 | 39,150.00 | 39,150.00 | 256,653 |
| 2023-07-21 | 37,700.00 | 39,350.00 | 37,000.00 | 39,250.00 | 39,250.00 | 247,775 |
| 2023-07-20 | 39,500.00 | 41,650.00 | 37,550.00 | 37,700.00 | 37,700.00 | 390,354 |
| 2023-07-19 | 39,900.00 | 40,050.00 | 38,000.00 | 39,300.00 | 39,300.00 | 217,564 |
| 2023-07-18 | 38,100.00 | 40,350.00 | 38,100.00 | 39,800.00 | 39,800.00 | 479,503 |
| 2023-07-17 | 38,200.00 | 39,300.00 | 37,800.00 | 38,050.00 | 38,050.00 | 284,776 |
| 2023-07-14 | 37,900.00 | 38,700.00 | 37,300.00 | 38,200.00 | 38,200.00 | 204,448 |
| 2023-07-13 | 36,700.00 | 38,800.00 | 35,700.00 | 37,850.00 | 37,850.00 | 311,642 |
| 2023-07-12 | 36,100.00 | 36,750.00 | 35,550.00 | 36,700.00 | 36,700.00 | 89,978 |
| 2023-07-11 | 35,300.00 | 36,850.00 | 35,300.00 | 36,100.00 | 36,100.00 | 148,105 |
| 2023-07-10 | 34,850.00 | 36,200.00 | 33,500.00 | 35,450.00 | 35,450.00 | 223,686 |
| 2023-07-07 | 35,600.00 | 35,850.00 | 34,650.00 | 34,850.00 | 34,850.00 | 101,638 |
| 2023-07-06 | 37,150.00 | 38,150.00 | 35,350.00 | 35,550.00 | 35,550.00 | 260,139 |
| 2023-07-05 | 34,500.00 | 37,350.00 | 34,500.00 | 36,900.00 | 36,900.00 | 340,419 |
| 2023-07-04 | 35,150.00 | 35,550.00 | 34,200.00 | 34,900.00 | 34,900.00 | 216,101 |
| 2023-07-03 | 37,000.00 | 37,100.00 | 34,700.00 | 35,250.00 | 35,250.00 | 307,391 |
| 2023-06-30 | 38,000.00 | 38,900.00 | 35,600.00 | 36,150.00 | 36,150.00 | 251,417 |
| 2023-06-29 | 38,500.00 | 38,550.00 | 36,650.00 | 36,900.00 | 36,900.00 | 212,525 |
| 2023-06-28 | 36,650.00 | 39,850.00 | 36,600.00 | 38,700.00 | 38,700.00 | 480,763 |
| 2023-06-27 | 36,800.00 | 36,900.00 | 36,200.00 | 36,400.00 | 36,400.00 | 90,779 |
| 2023-06-26 | 36,750.00 | 37,600.00 | 36,100.00 | 37,100.00 | 37,100.00 | 157,015 |
| 2023-06-23 | 37,050.00 | 37,550.00 | 36,300.00 | 36,750.00 | 36,750.00 | 88,824 |
| 2023-06-22 | 37,100.00 | 37,650.00 | 36,400.00 | 36,950.00 | 36,950.00 | 171,701 |
| 2023-06-21 | 37,750.00 | 38,800.00 | 37,350.00 | 37,350.00 | 37,350.00 | 135,362 |
| 2023-06-20 | 38,250.00 | 39,500.00 | 37,800.00 | 38,150.00 | 38,150.00 | 217,283 |
| 2023-06-19 | 38,650.00 | 38,650.00 | 37,700.00 | 38,250.00 | 38,250.00 | 116,890 |
| 2023-06-16 | 41,150.00 | 41,200.00 | 38,500.00 | 38,650.00 | 38,650.00 | 211,623 |
| 2023-06-15 | 39,750.00 | 42,150.00 | 39,750.00 | 40,400.00 | 40,400.00 | 295,659 |
| 2023-06-14 | 40,000.00 | 40,950.00 | 39,200.00 | 39,300.00 | 39,300.00 | 470,445 |
| 2023-06-13 | 38,400.00 | 40,300.00 | 38,050.00 | 40,150.00 | 40,150.00 | 526,961 |
| 2023-06-12 | 35,600.00 | 38,050.00 | 35,250.00 | 38,050.00 | 38,050.00 | 333,816 |
| 2023-06-09 | 35,100.00 | 35,800.00 | 34,600.00 | 35,800.00 | 35,800.00 | 214,548 |
| 2023-06-08 | 35,100.00 | 35,600.00 | 34,500.00 | 35,100.00 | 35,100.00 | 190,774 |
| 2023-06-07 | 36,000.00 | 36,400.00 | 34,900.00 | 35,100.00 | 35,100.00 | 184,693 |
| 2023-06-05 | 36,500.00 | 36,950.00 | 35,750.00 | 35,850.00 | 35,850.00 | 106,527 |
| 2023-06-02 | 37,250.00 | 38,100.00 | 35,950.00 | 36,700.00 | 36,700.00 | 232,041 |
| 2023-06-01 | 36,100.00 | 37,300.00 | 36,100.00 | 37,100.00 | 37,100.00 | 194,791 |
| 2023-05-31 | 36,000.00 | 36,600.00 | 34,900.00 | 36,250.00 | 36,250.00 | 135,963 |
| 2023-05-30 | 35,900.00 | 36,250.00 | 32,900.00 | 36,050.00 | 36,050.00 | 281,570 |
| 2023-05-26 | 35,850.00 | 37,800.00 | 35,100.00 | 35,950.00 | 35,950.00 | 226,889 |
| 2023-05-25 | 36,100.00 | 36,150.00 | 34,550.00 | 35,950.00 | 35,950.00 | 269,249 |
| 2023-05-24 | 36,700.00 | 36,700.00 | 35,700.00 | 36,100.00 | 36,100.00 | 169,344 |
| 2023-05-23 | 36,900.00 | 37,800.00 | 36,400.00 | 36,750.00 | 36,750.00 | 239,580 |
| 2023-05-22 | 39,100.00 | 39,650.00 | 36,950.00 | 37,400.00 | 37,400.00 | 439,365 |
| 2023-05-19 | 38,500.00 | 39,750.00 | 37,200.00 | 39,750.00 | 39,750.00 | 333,391 |
| 2023-05-18 | 37,000.00 | 40,300.00 | 37,000.00 | 38,550.00 | 38,550.00 | 697,208 |
| 2023-05-17 | 36,250.00 | 38,950.00 | 36,200.00 | 37,400.00 | 37,400.00 | 728,955 |
| 2023-05-16 | 35,150.00 | 36,650.00 | 34,700.00 | 35,900.00 | 35,900.00 | 275,171 |
| 2023-05-15 | 33,550.00 | 36,300.00 | 33,500.00 | 35,550.00 | 35,550.00 | 641,407 |
| 2023-05-12 | 33,600.00 | 34,700.00 | 33,400.00 | 33,750.00 | 33,750.00 | 151,956 |
| 2023-05-11 | 34,750.00 | 35,450.00 | 33,950.00 | 34,050.00 | 34,050.00 | 182,104 |
| 2023-05-10 | 32,650.00 | 35,500.00 | 32,100.00 | 34,900.00 | 34,900.00 | 364,507 |
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.