Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 22,300.00 | 22,700.00 | 21,050.00 | 22,200.00 | 22,200.00 | 351,945 |
| 2022-02-18 | 23,700.00 | 24,050.00 | 23,600.00 | 24,000.00 | 24,000.00 | 77,904 |
| 2022-02-17 | 23,350.00 | 24,900.00 | 23,150.00 | 24,100.00 | 24,100.00 | 121,310 |
| 2022-02-16 | 23,000.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 61,714 |
| 2022-02-15 | 23,400.00 | 23,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 100,001 |
| 2022-02-14 | 24,150.00 | 24,700.00 | 23,500.00 | 23,650.00 | 23,650.00 | 51,913 |
| 2022-02-11 | 25,150.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 51,160 |
| 2022-02-10 | 25,050.00 | 25,350.00 | 24,900.00 | 25,150.00 | 25,150.00 | 71,035 |
| 2022-02-09 | 25,200.00 | 25,350.00 | 24,800.00 | 24,950.00 | 24,950.00 | 42,934 |
| 2022-02-08 | 24,950.00 | 25,500.00 | 24,650.00 | 25,100.00 | 25,100.00 | 77,378 |
| 2022-02-07 | 24,850.00 | 24,950.00 | 24,500.00 | 24,750.00 | 24,750.00 | 32,270 |
| 2022-02-04 | 24,500.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | 49,284 |
| 2022-02-03 | 25,000.00 | 25,150.00 | 24,300.00 | 24,850.00 | 24,850.00 | 60,924 |
| 2022-01-28 | 23,300.00 | 24,700.00 | 23,000.00 | 24,400.00 | 24,400.00 | 57,211 |
| 2022-01-27 | 24,700.00 | 24,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | 116,660 |
| 2022-01-26 | 24,700.00 | 25,000.00 | 24,400.00 | 24,650.00 | 24,650.00 | 58,378 |
| 2022-01-25 | 25,250.00 | 25,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | 109,408 |
| 2022-01-24 | 25,800.00 | 25,900.00 | 24,750.00 | 25,100.00 | 25,100.00 | 66,209 |
| 2022-01-21 | 25,850.00 | 26,650.00 | 25,600.00 | 26,000.00 | 26,000.00 | 70,626 |
| 2022-01-20 | 24,550.00 | 26,550.00 | 24,500.00 | 26,400.00 | 26,400.00 | 163,839 |
| 2022-01-19 | 24,650.00 | 25,300.00 | 24,350.00 | 24,650.00 | 24,650.00 | 88,007 |
| 2022-01-18 | 26,050.00 | 26,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 178,990 |
| 2022-01-17 | 26,350.00 | 26,600.00 | 25,950.00 | 26,000.00 | 26,000.00 | 67,459 |
| 2022-01-14 | 26,300.00 | 26,450.00 | 25,950.00 | 26,250.00 | 26,250.00 | 83,498 |
| 2022-01-13 | 26,750.00 | 26,950.00 | 26,500.00 | 26,550.00 | 26,550.00 | 74,345 |
| 2022-01-12 | 27,000.00 | 27,250.00 | 26,600.00 | 26,750.00 | 26,750.00 | 146,314 |
| 2022-01-11 | 27,450.00 | 27,600.00 | 26,200.00 | 26,750.00 | 26,750.00 | 145,798 |
| 2022-01-10 | 27,400.00 | 27,600.00 | 27,200.00 | 27,450.00 | 27,450.00 | 141,442 |
| 2022-01-07 | 26,900.00 | 27,550.00 | 26,900.00 | 27,350.00 | 27,350.00 | 80,837 |
| 2022-01-06 | 27,200.00 | 28,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | 352,972 |
| 2022-01-05 | 29,950.00 | 29,950.00 | 28,050.00 | 28,150.00 | 28,150.00 | 273,447 |
| 2022-01-04 | 29,700.00 | 29,900.00 | 29,100.00 | 29,700.00 | 29,700.00 | 157,151 |
| 2022-01-03 | 28,800.00 | 29,600.00 | 28,300.00 | 29,500.00 | 29,500.00 | 192,128 |
| 2021-12-30 | 29,000.00 | 29,100.00 | 28,150.00 | 28,350.00 | 28,350.00 | 165,141 |
| 2021-12-29 | 28,850.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,850.00 | 198,857 |
| 2021-12-28 | 28,450.00 | 28,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 139,411 |
| 2021-12-27 | 28,050.00 | 28,400.00 | 27,550.00 | 28,200.00 | 28,200.00 | 100,125 |
| 2021-12-24 | 28,500.00 | 28,500.00 | 27,750.00 | 27,850.00 | 27,850.00 | 178,653 |
| 2021-12-23 | 28,350.00 | 28,700.00 | 27,950.00 | 28,450.00 | 28,450.00 | 158,124 |
| 2021-12-22 | 28,850.00 | 28,900.00 | 27,500.00 | 28,050.00 | 28,050.00 | 246,823 |
| 2021-12-21 | 29,200.00 | 29,300.00 | 28,450.00 | 28,700.00 | 28,700.00 | 218,136 |
| 2021-12-20 | 30,650.00 | 30,700.00 | 28,750.00 | 29,200.00 | 29,200.00 | 245,390 |
| 2021-12-17 | 31,900.00 | 32,450.00 | 29,900.00 | 30,300.00 | 30,300.00 | 321,240 |
| 2021-12-16 | 32,650.00 | 34,000.00 | 29,550.00 | 31,700.00 | 31,700.00 | 583,774 |
| 2021-12-15 | 32,400.00 | 32,600.00 | 31,700.00 | 32,300.00 | 32,300.00 | 126,996 |
| 2021-12-14 | 32,200.00 | 32,700.00 | 31,400.00 | 32,400.00 | 32,400.00 | 108,420 |
| 2021-12-13 | 32,650.00 | 33,250.00 | 32,050.00 | 32,450.00 | 32,450.00 | 157,243 |
| 2021-12-10 | 31,250.00 | 33,700.00 | 31,000.00 | 33,000.00 | 33,000.00 | 400,148 |
| 2021-12-09 | 31,150.00 | 32,200.00 | 31,150.00 | 31,750.00 | 31,750.00 | 111,202 |
| 2021-12-08 | 31,100.00 | 32,450.00 | 30,650.00 | 31,500.00 | 31,500.00 | 358,881 |
| 2021-12-07 | 29,950.00 | 31,500.00 | 29,250.00 | 31,200.00 | 31,200.00 | 308,670 |
| 2021-12-06 | 29,950.00 | 30,250.00 | 29,350.00 | 29,950.00 | 29,950.00 | 64,464 |
| 2021-12-03 | 29,650.00 | 30,700.00 | 29,550.00 | 29,950.00 | 29,950.00 | 310,897 |
| 2021-12-02 | 28,850.00 | 30,300.00 | 28,400.00 | 29,750.00 | 29,750.00 | 157,695 |
| 2021-12-01 | 27,550.00 | 29,550.00 | 27,500.00 | 29,100.00 | 29,100.00 | 217,380 |
| 2021-11-30 | 26,700.00 | 29,650.00 | 26,700.00 | 27,900.00 | 27,900.00 | 585,466 |
| 2021-11-29 | 26,150.00 | 27,150.00 | 25,350.00 | 26,250.00 | 26,250.00 | 149,243 |
| 2021-11-26 | 28,200.00 | 28,750.00 | 26,750.00 | 27,200.00 | 27,200.00 | 83,085 |
| 2021-11-25 | 27,100.00 | 28,700.00 | 26,850.00 | 28,100.00 | 28,100.00 | 77,098 |
| 2021-11-24 | 27,700.00 | 27,700.00 | 26,650.00 | 27,000.00 | 27,000.00 | 68,200 |
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.