Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 22,550.00 | 22,600.00 | 21,750.00 | 22,400.00 | 22,400.00 | 70,175 |
| 2022-08-12 | 22,300.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,350.00 | 62,132 |
| 2022-08-11 | 23,150.00 | 23,650.00 | 22,350.00 | 22,550.00 | 22,550.00 | 91,199 |
| 2022-08-10 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 41,675 |
| 2022-08-09 | 22,700.00 | 23,750.00 | 22,450.00 | 23,600.00 | 23,600.00 | 76,440 |
| 2022-08-08 | 23,100.00 | 23,100.00 | 22,150.00 | 22,500.00 | 22,500.00 | 126,528 |
| 2022-08-05 | 24,100.00 | 24,250.00 | 23,200.00 | 23,300.00 | 23,300.00 | 49,379 |
| 2022-08-04 | 24,200.00 | 24,300.00 | 23,550.00 | 24,300.00 | 24,300.00 | 61,500 |
| 2022-08-03 | 22,150.00 | 24,250.00 | 22,150.00 | 24,200.00 | 24,200.00 | 166,243 |
| 2022-08-02 | 22,500.00 | 22,850.00 | 22,100.00 | 22,400.00 | 22,400.00 | 82,610 |
| 2022-08-01 | 23,200.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 60,228 |
| 2022-07-29 | 24,500.00 | 24,500.00 | 22,750.00 | 23,200.00 | 23,200.00 | 195,218 |
| 2022-07-28 | 25,000.00 | 25,250.00 | 23,600.00 | 24,350.00 | 24,350.00 | 118,161 |
| 2022-07-27 | 24,250.00 | 24,850.00 | 24,050.00 | 24,600.00 | 24,600.00 | 84,918 |
| 2022-07-26 | 24,600.00 | 24,950.00 | 23,950.00 | 24,550.00 | 24,550.00 | 96,615 |
| 2022-07-25 | 25,800.00 | 26,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | 114,765 |
| 2022-07-22 | 25,750.00 | 26,000.00 | 25,100.00 | 25,800.00 | 25,800.00 | 157,141 |
| 2022-07-21 | 25,550.00 | 26,000.00 | 23,900.00 | 25,400.00 | 25,400.00 | 294,914 |
| 2022-07-20 | 25,150.00 | 26,100.00 | 24,250.00 | 25,650.00 | 25,650.00 | 367,219 |
| 2022-07-19 | 23,000.00 | 24,900.00 | 23,000.00 | 24,800.00 | 24,800.00 | 262,294 |
| 2022-07-18 | 23,850.00 | 23,850.00 | 22,600.00 | 23,350.00 | 23,350.00 | 76,014 |
| 2022-07-15 | 23,850.00 | 24,300.00 | 23,300.00 | 23,500.00 | 23,500.00 | 88,845 |
| 2022-07-14 | 23,400.00 | 24,450.00 | 23,350.00 | 24,100.00 | 24,100.00 | 65,993 |
| 2022-07-13 | 23,400.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 80,250 |
| 2022-07-12 | 23,950.00 | 23,950.00 | 22,950.00 | 23,400.00 | 23,400.00 | 137,408 |
| 2022-07-11 | 23,750.00 | 24,300.00 | 23,400.00 | 24,250.00 | 24,250.00 | 133,064 |
| 2022-07-08 | 23,650.00 | 24,050.00 | 23,250.00 | 23,950.00 | 23,950.00 | 258,875 |
| 2022-07-07 | 22,300.00 | 24,000.00 | 21,800.00 | 23,650.00 | 23,650.00 | 361,767 |
| 2022-07-06 | 19,850.00 | 23,550.00 | 19,850.00 | 22,100.00 | 22,100.00 | 786,865 |
| 2022-07-05 | 19,700.00 | 20,450.00 | 19,500.00 | 20,150.00 | 20,150.00 | 195,698 |
| 2022-07-04 | 21,000.00 | 21,300.00 | 19,050.00 | 19,700.00 | 19,700.00 | 256,876 |
| 2022-07-01 | 20,600.00 | 21,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | 146,081 |
| 2022-06-30 | 21,250.00 | 22,450.00 | 20,500.00 | 20,750.00 | 20,750.00 | 360,139 |
| 2022-06-29 | 21,200.00 | 21,750.00 | 20,650.00 | 21,350.00 | 21,350.00 | 340,313 |
| 2022-06-28 | 20,200.00 | 21,400.00 | 19,750.00 | 21,400.00 | 21,400.00 | 306,808 |
| 2022-06-27 | 18,400.00 | 20,100.00 | 17,750.00 | 19,900.00 | 19,900.00 | 530,334 |
| 2022-06-24 | 15,350.00 | 17,800.00 | 15,350.00 | 17,500.00 | 17,500.00 | 528,360 |
| 2022-06-23 | 15,050.00 | 16,000.00 | 14,350.00 | 15,400.00 | 15,400.00 | 148,788 |
| 2022-06-22 | 15,250.00 | 15,450.00 | 14,150.00 | 15,150.00 | 15,150.00 | 128,559 |
| 2022-06-21 | 15,500.00 | 15,750.00 | 15,150.00 | 15,250.00 | 15,250.00 | 58,710 |
| 2022-06-20 | 15,550.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 134,638 |
| 2022-06-17 | 14,600.00 | 15,800.00 | 14,550.00 | 15,450.00 | 15,450.00 | 123,000 |
| 2022-06-16 | 15,600.00 | 15,950.00 | 15,100.00 | 15,100.00 | 15,100.00 | 83,300 |
| 2022-06-15 | 15,800.00 | 16,150.00 | 15,100.00 | 15,500.00 | 15,500.00 | 114,713 |
| 2022-06-14 | 16,250.00 | 16,800.00 | 15,700.00 | 16,050.00 | 16,050.00 | 248,436 |
| 2022-06-13 | 17,300.00 | 17,350.00 | 16,300.00 | 16,850.00 | 16,850.00 | 108,724 |
| 2022-06-10 | 17,800.00 | 18,000.00 | 17,450.00 | 17,750.00 | 17,750.00 | 54,785 |
| 2022-06-09 | 18,200.00 | 18,200.00 | 17,750.00 | 17,950.00 | 17,950.00 | 19,861 |
| 2022-06-08 | 18,050.00 | 18,300.00 | 17,850.00 | 18,100.00 | 18,100.00 | 31,350 |
| 2022-06-07 | 18,050.00 | 18,600.00 | 17,800.00 | 18,000.00 | 18,000.00 | 89,343 |
| 2022-06-03 | 18,450.00 | 18,650.00 | 17,850.00 | 18,050.00 | 18,050.00 | 108,984 |
| 2022-06-02 | 19,400.00 | 19,400.00 | 18,300.00 | 18,450.00 | 18,450.00 | 206,860 |
| 2022-05-31 | 19,050.00 | 19,650.00 | 18,650.00 | 19,150.00 | 19,150.00 | 160,584 |
| 2022-05-30 | 17,250.00 | 19,750.00 | 17,250.00 | 18,850.00 | 18,850.00 | 508,375 |
| 2022-05-27 | 17,300.00 | 17,600.00 | 17,100.00 | 17,150.00 | 17,150.00 | 63,684 |
| 2022-05-26 | 17,600.00 | 17,900.00 | 17,200.00 | 17,200.00 | 17,200.00 | 52,084 |
| 2022-05-25 | 17,350.00 | 17,800.00 | 16,850.00 | 17,500.00 | 17,500.00 | 68,844 |
| 2022-05-24 | 17,800.00 | 17,850.00 | 17,200.00 | 17,300.00 | 17,300.00 | 86,681 |
| 2022-05-23 | 17,550.00 | 18,200.00 | 17,350.00 | 17,800.00 | 17,800.00 | 210,978 |
| 2022-05-20 | 17,000.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | 246,569 |
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.