Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,400.00 | 17,500.00 | 16,700.00 | 16,950.00 | 16,950.00 | 291,630 |
| 2022-05-18 | 19,600.00 | 19,600.00 | 17,750.00 | 18,050.00 | 18,050.00 | 304,954 |
| 2022-05-17 | 20,250.00 | 20,250.00 | 19,050.00 | 19,500.00 | 19,500.00 | 118,794 |
| 2022-05-16 | 21,450.00 | 21,600.00 | 19,950.00 | 20,150.00 | 20,150.00 | 191,464 |
| 2022-05-13 | 21,950.00 | 22,200.00 | 21,550.00 | 21,650.00 | 21,650.00 | 31,374 |
| 2022-05-12 | 21,850.00 | 22,650.00 | 21,800.00 | 21,950.00 | 21,950.00 | 32,441 |
| 2022-05-11 | 21,850.00 | 22,600.00 | 21,700.00 | 22,350.00 | 22,350.00 | 24,113 |
| 2022-05-10 | 21,300.00 | 22,000.00 | 20,850.00 | 21,750.00 | 21,750.00 | 45,331 |
| 2022-05-09 | 22,500.00 | 22,800.00 | 21,750.00 | 21,750.00 | 21,750.00 | 38,079 |
| 2022-05-06 | 22,950.00 | 23,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 56,109 |
| 2022-05-04 | 23,450.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,450.00 | 31,101 |
| 2022-05-03 | 23,450.00 | 23,700.00 | 23,150.00 | 23,250.00 | 23,250.00 | 30,072 |
| 2022-05-02 | 22,900.00 | 23,450.00 | 22,450.00 | 23,350.00 | 23,350.00 | 29,406 |
| 2022-04-29 | 22,300.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 28,770 |
| 2022-04-28 | 22,750.00 | 22,750.00 | 21,900.00 | 22,250.00 | 22,250.00 | 61,502 |
| 2022-04-27 | 22,900.00 | 22,900.00 | 22,500.00 | 22,750.00 | 22,750.00 | 68,044 |
| 2022-04-26 | 23,600.00 | 23,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 31,773 |
| 2022-04-25 | 23,500.00 | 23,700.00 | 22,900.00 | 23,500.00 | 23,500.00 | 61,887 |
| 2022-04-22 | 24,000.00 | 24,350.00 | 23,800.00 | 23,900.00 | 23,900.00 | 40,238 |
| 2022-04-21 | 24,550.00 | 24,950.00 | 24,350.00 | 24,400.00 | 24,400.00 | 50,119 |
| 2022-04-20 | 24,600.00 | 24,750.00 | 24,250.00 | 24,550.00 | 24,550.00 | 43,370 |
| 2022-04-19 | 24,600.00 | 24,950.00 | 24,200.00 | 24,650.00 | 24,650.00 | 36,696 |
| 2022-04-18 | 24,500.00 | 24,750.00 | 23,950.00 | 24,600.00 | 24,600.00 | 26,863 |
| 2022-04-15 | 24,100.00 | 24,650.00 | 24,100.00 | 24,250.00 | 24,250.00 | 17,127 |
| 2022-04-14 | 24,800.00 | 24,850.00 | 24,200.00 | 24,250.00 | 24,250.00 | 35,938 |
| 2022-04-13 | 23,600.00 | 25,150.00 | 23,600.00 | 24,800.00 | 24,800.00 | 68,692 |
| 2022-04-12 | 23,950.00 | 24,300.00 | 23,300.00 | 23,600.00 | 23,600.00 | 66,061 |
| 2022-04-11 | 24,650.00 | 25,050.00 | 24,350.00 | 24,450.00 | 24,450.00 | 29,754 |
| 2022-04-08 | 24,250.00 | 24,800.00 | 24,250.00 | 24,650.00 | 24,650.00 | 20,191 |
| 2022-04-07 | 24,650.00 | 25,100.00 | 24,200.00 | 24,250.00 | 24,250.00 | 41,819 |
| 2022-04-06 | 25,300.00 | 25,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | 36,968 |
| 2022-04-05 | 25,700.00 | 25,800.00 | 25,200.00 | 25,450.00 | 25,450.00 | 44,369 |
| 2022-04-04 | 25,500.00 | 25,650.00 | 25,050.00 | 25,650.00 | 25,650.00 | 29,095 |
| 2022-04-01 | 24,800.00 | 25,600.00 | 24,200.00 | 25,500.00 | 25,500.00 | 80,697 |
| 2022-03-31 | 24,600.00 | 25,150.00 | 24,600.00 | 24,800.00 | 24,800.00 | 29,469 |
| 2022-03-30 | 24,800.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | 24,969 |
| 2022-03-29 | 24,750.00 | 24,800.00 | 24,550.00 | 24,600.00 | 24,600.00 | 26,997 |
| 2022-03-28 | 24,950.00 | 25,150.00 | 24,650.00 | 24,750.00 | 24,750.00 | 38,998 |
| 2022-03-25 | 24,200.00 | 25,300.00 | 24,050.00 | 24,900.00 | 24,900.00 | 96,026 |
| 2022-03-24 | 24,150.00 | 24,350.00 | 23,850.00 | 24,250.00 | 24,250.00 | 29,875 |
| 2022-03-23 | 24,900.00 | 25,300.00 | 24,050.00 | 24,350.00 | 24,350.00 | 151,235 |
| 2022-03-22 | 24,900.00 | 25,450.00 | 24,650.00 | 24,900.00 | 24,900.00 | 44,110 |
| 2022-03-21 | 25,250.00 | 25,250.00 | 24,400.00 | 24,850.00 | 24,850.00 | 83,564 |
| 2022-03-18 | 24,650.00 | 25,300.00 | 24,450.00 | 25,100.00 | 25,100.00 | 112,169 |
| 2022-03-17 | 23,600.00 | 24,450.00 | 23,250.00 | 24,300.00 | 24,300.00 | 92,111 |
| 2022-03-16 | 23,350.00 | 23,450.00 | 22,800.00 | 23,300.00 | 23,300.00 | 39,675 |
| 2022-03-15 | 22,800.00 | 23,300.00 | 22,400.00 | 22,950.00 | 22,950.00 | 59,066 |
| 2022-03-14 | 23,400.00 | 23,550.00 | 22,350.00 | 22,800.00 | 22,800.00 | 81,215 |
| 2022-03-11 | 23,200.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,500.00 | 33,908 |
| 2022-03-10 | 23,450.00 | 23,750.00 | 22,900.00 | 23,100.00 | 23,100.00 | 69,303 |
| 2022-03-08 | 23,300.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,200.00 | 41,654 |
| 2022-03-07 | 24,000.00 | 24,250.00 | 23,050.00 | 23,850.00 | 23,850.00 | 53,555 |
| 2022-03-04 | 24,150.00 | 24,450.00 | 23,450.00 | 24,250.00 | 24,250.00 | 59,667 |
| 2022-03-03 | 23,200.00 | 24,400.00 | 23,200.00 | 24,150.00 | 24,150.00 | 176,326 |
| 2022-03-02 | 22,450.00 | 23,150.00 | 21,800.00 | 23,050.00 | 23,050.00 | 117,243 |
| 2022-02-28 | 21,600.00 | 22,100.00 | 21,450.00 | 22,000.00 | 22,000.00 | 96,992 |
| 2022-02-25 | 21,500.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | 187,843 |
| 2022-02-24 | 22,250.00 | 22,400.00 | 21,300.00 | 21,600.00 | 21,600.00 | 89,942 |
| 2022-02-23 | 22,350.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | 82,215 |
| 2022-02-22 | 22,200.00 | 22,750.00 | 21,750.00 | 22,350.00 | 22,350.00 | 106,677 |
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.