Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 32,800.00 | 33,100.00 | 31,200.00 | 32,750.00 | 32,750.00 | 282,972 |
| 2023-05-08 | 34,200.00 | 34,200.00 | 32,750.00 | 32,750.00 | 32,750.00 | 233,215 |
| 2023-05-04 | 36,450.00 | 36,450.00 | 33,950.00 | 34,550.00 | 34,550.00 | 224,855 |
| 2023-05-03 | 35,100.00 | 37,250.00 | 34,700.00 | 35,850.00 | 35,850.00 | 298,986 |
| 2023-05-02 | 33,500.00 | 35,750.00 | 33,500.00 | 35,500.00 | 35,500.00 | 256,492 |
| 2023-04-28 | 34,400.00 | 34,500.00 | 32,800.00 | 33,350.00 | 33,350.00 | 238,067 |
| 2023-04-27 | 34,500.00 | 34,500.00 | 33,000.00 | 34,300.00 | 34,300.00 | 194,125 |
| 2023-04-26 | 34,500.00 | 34,850.00 | 33,300.00 | 34,000.00 | 34,000.00 | 169,701 |
| 2023-04-25 | 34,600.00 | 36,500.00 | 32,700.00 | 34,850.00 | 34,850.00 | 419,922 |
| 2023-04-24 | 34,050.00 | 35,100.00 | 33,600.00 | 34,350.00 | 34,350.00 | 211,632 |
| 2023-04-21 | 36,000.00 | 36,200.00 | 33,500.00 | 34,100.00 | 34,100.00 | 751,607 |
| 2023-04-20 | 37,450.00 | 38,050.00 | 36,100.00 | 36,200.00 | 36,200.00 | 305,724 |
| 2023-04-19 | 36,550.00 | 38,200.00 | 35,700.00 | 37,000.00 | 37,000.00 | 336,750 |
| 2023-04-18 | 37,150.00 | 37,850.00 | 36,250.00 | 37,000.00 | 37,000.00 | 141,323 |
| 2023-04-17 | 37,900.00 | 37,900.00 | 35,800.00 | 37,150.00 | 37,150.00 | 240,039 |
| 2023-04-14 | 38,750.00 | 38,800.00 | 36,950.00 | 37,600.00 | 37,600.00 | 288,562 |
| 2023-04-13 | 37,400.00 | 39,500.00 | 36,000.00 | 38,700.00 | 38,700.00 | 541,949 |
| 2023-04-12 | 36,850.00 | 37,950.00 | 36,100.00 | 37,150.00 | 37,150.00 | 245,847 |
| 2023-04-11 | 35,400.00 | 36,650.00 | 34,700.00 | 36,650.00 | 36,650.00 | 240,513 |
| 2023-04-10 | 34,600.00 | 36,450.00 | 34,000.00 | 35,850.00 | 35,850.00 | 229,503 |
| 2023-04-07 | 35,400.00 | 35,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | 184,684 |
| 2023-04-06 | 35,750.00 | 36,450.00 | 34,650.00 | 34,900.00 | 34,900.00 | 159,305 |
| 2023-04-05 | 34,600.00 | 37,000.00 | 34,250.00 | 36,000.00 | 36,000.00 | 466,696 |
| 2023-04-04 | 34,450.00 | 35,750.00 | 33,900.00 | 34,550.00 | 34,550.00 | 273,197 |
| 2023-04-03 | 33,400.00 | 35,450.00 | 32,700.00 | 34,700.00 | 34,700.00 | 359,679 |
| 2023-03-31 | 30,900.00 | 34,950.00 | 30,450.00 | 33,950.00 | 33,950.00 | 937,890 |
| 2023-03-30 | 31,350.00 | 31,350.00 | 30,450.00 | 30,900.00 | 30,900.00 | 186,200 |
| 2023-03-29 | 31,000.00 | 32,750.00 | 30,900.00 | 31,350.00 | 31,350.00 | 201,956 |
| 2023-03-28 | 31,300.00 | 31,800.00 | 30,550.00 | 30,900.00 | 30,900.00 | 192,905 |
| 2023-03-27 | 31,000.00 | 32,000.00 | 30,100.00 | 30,550.00 | 30,550.00 | 145,430 |
| 2023-03-24 | 31,900.00 | 32,250.00 | 30,700.00 | 31,250.00 | 31,250.00 | 258,642 |
| 2023-03-23 | 30,500.00 | 32,000.00 | 29,900.00 | 31,850.00 | 31,850.00 | 305,561 |
| 2023-03-22 | 30,500.00 | 30,900.00 | 29,550.00 | 30,500.00 | 30,500.00 | 213,829 |
| 2023-03-21 | 30,200.00 | 30,450.00 | 29,450.00 | 29,900.00 | 29,900.00 | 160,030 |
| 2023-03-20 | 30,800.00 | 31,850.00 | 29,850.00 | 30,250.00 | 30,250.00 | 270,388 |
| 2023-03-17 | 29,450.00 | 31,050.00 | 28,650.00 | 30,950.00 | 30,950.00 | 433,625 |
| 2023-03-16 | 28,350.00 | 29,900.00 | 27,950.00 | 28,900.00 | 28,900.00 | 226,392 |
| 2023-03-15 | 26,800.00 | 29,600.00 | 26,650.00 | 28,800.00 | 28,800.00 | 514,664 |
| 2023-03-14 | 27,750.00 | 27,850.00 | 25,700.00 | 25,800.00 | 25,800.00 | 365,182 |
| 2023-03-13 | 28,500.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 110,866 |
| 2023-03-10 | 29,000.00 | 29,200.00 | 28,500.00 | 28,750.00 | 28,750.00 | 112,296 |
| 2023-03-09 | 28,050.00 | 30,000.00 | 27,950.00 | 29,450.00 | 29,450.00 | 274,889 |
| 2023-03-08 | 28,000.00 | 29,100.00 | 27,650.00 | 28,500.00 | 28,500.00 | 120,386 |
| 2023-03-07 | 28,400.00 | 28,450.00 | 27,600.00 | 28,250.00 | 28,250.00 | 143,597 |
| 2023-03-06 | 28,000.00 | 29,450.00 | 27,750.00 | 28,550.00 | 28,550.00 | 310,297 |
| 2023-03-03 | 28,400.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | 131,349 |
| 2023-03-02 | 27,000.00 | 28,150.00 | 26,350.00 | 28,150.00 | 28,150.00 | 301,233 |
| 2023-02-28 | 26,350.00 | 26,900.00 | 25,850.00 | 26,300.00 | 26,300.00 | 125,255 |
| 2023-02-27 | 26,000.00 | 26,400.00 | 25,500.00 | 26,000.00 | 26,000.00 | 94,862 |
| 2023-02-24 | 26,100.00 | 26,600.00 | 25,650.00 | 26,000.00 | 26,000.00 | 147,005 |
| 2023-02-23 | 25,950.00 | 26,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | 128,718 |
| 2023-02-22 | 26,350.00 | 26,850.00 | 25,800.00 | 26,050.00 | 26,050.00 | 175,548 |
| 2023-02-21 | 27,650.00 | 28,050.00 | 26,650.00 | 26,700.00 | 26,700.00 | 221,359 |
| 2023-02-20 | 27,850.00 | 28,400.00 | 27,450.00 | 27,550.00 | 27,550.00 | 274,764 |
| 2023-02-17 | 26,600.00 | 28,250.00 | 26,350.00 | 27,700.00 | 27,700.00 | 674,570 |
| 2023-02-16 | 26,000.00 | 27,050.00 | 25,800.00 | 26,500.00 | 26,500.00 | 549,091 |
| 2023-02-15 | 24,600.00 | 26,300.00 | 24,350.00 | 25,650.00 | 25,650.00 | 711,958 |
| 2023-02-14 | 23,950.00 | 23,950.00 | 23,250.00 | 23,700.00 | 23,700.00 | 72,799 |
| 2023-02-13 | 23,750.00 | 23,850.00 | 23,300.00 | 23,700.00 | 23,700.00 | 80,860 |
| 2023-02-10 | 23,700.00 | 24,050.00 | 23,100.00 | 23,600.00 | 23,600.00 | 97,260 |
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.