Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 27,700.00 | 27,700.00 | 26,650.00 | 27,000.00 | 27,000.00 | 68,200 |
| 2021-11-23 | 27,450.00 | 27,450.00 | 26,800.00 | 27,150.00 | 27,150.00 | 38,221 |
| 2021-11-22 | 28,250.00 | 28,550.00 | 27,000.00 | 27,300.00 | 27,300.00 | 129,178 |
| 2021-11-19 | 27,350.00 | 28,600.00 | 27,150.00 | 28,150.00 | 28,150.00 | 67,602 |
| 2021-11-18 | 27,850.00 | 28,100.00 | 26,950.00 | 27,100.00 | 27,100.00 | 95,806 |
| 2021-11-17 | 28,850.00 | 28,850.00 | 27,650.00 | 27,850.00 | 27,850.00 | 123,056 |
| 2021-11-16 | 29,500.00 | 29,500.00 | 28,550.00 | 28,700.00 | 28,700.00 | 86,125 |
| 2021-11-15 | 29,950.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | 60,541 |
| 2021-11-12 | 29,750.00 | 29,750.00 | 28,850.00 | 29,550.00 | 29,550.00 | 44,605 |
| 2021-11-11 | 29,100.00 | 29,500.00 | 28,450.00 | 28,700.00 | 28,700.00 | 54,452 |
| 2021-11-10 | 29,200.00 | 29,400.00 | 28,450.00 | 28,800.00 | 28,800.00 | 54,987 |
| 2021-11-09 | 28,750.00 | 29,600.00 | 28,500.00 | 29,600.00 | 29,600.00 | 65,830 |
| 2021-11-08 | 28,550.00 | 29,100.00 | 27,850.00 | 28,750.00 | 28,750.00 | 53,747 |
| 2021-11-05 | 29,250.00 | 29,550.00 | 28,500.00 | 28,550.00 | 28,550.00 | 76,668 |
| 2021-11-04 | 29,900.00 | 30,150.00 | 29,150.00 | 29,600.00 | 29,600.00 | 48,490 |
| 2021-11-03 | 30,200.00 | 30,200.00 | 29,600.00 | 29,850.00 | 29,850.00 | 50,081 |
| 2021-11-02 | 29,650.00 | 30,250.00 | 29,500.00 | 30,050.00 | 30,050.00 | 62,781 |
| 2021-11-01 | 28,800.00 | 29,850.00 | 28,600.00 | 29,800.00 | 29,800.00 | 69,142 |
| 2021-10-29 | 29,800.00 | 30,000.00 | 28,550.00 | 28,900.00 | 28,900.00 | 49,880 |
| 2021-10-28 | 30,750.00 | 30,750.00 | 29,200.00 | 29,350.00 | 29,350.00 | 100,481 |
| 2021-10-27 | 30,050.00 | 30,700.00 | 29,650.00 | 30,650.00 | 30,650.00 | 97,774 |
| 2021-10-26 | 30,300.00 | 30,550.00 | 29,950.00 | 30,100.00 | 30,100.00 | 56,129 |
| 2021-10-25 | 30,650.00 | 30,850.00 | 29,750.00 | 30,000.00 | 30,000.00 | 49,817 |
| 2021-10-22 | 30,600.00 | 30,800.00 | 30,050.00 | 30,450.00 | 30,450.00 | 59,842 |
| 2021-10-21 | 30,900.00 | 31,250.00 | 30,250.00 | 30,600.00 | 30,600.00 | 57,119 |
| 2021-10-20 | 31,350.00 | 31,700.00 | 30,850.00 | 30,850.00 | 30,850.00 | 125,295 |
| 2021-10-19 | 30,350.00 | 31,300.00 | 30,000.00 | 31,050.00 | 31,050.00 | 253,585 |
| 2021-10-18 | 29,900.00 | 29,900.00 | 28,800.00 | 29,100.00 | 29,100.00 | 67,078 |
| 2021-10-15 | 29,600.00 | 29,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | 101,221 |
| 2021-10-14 | 28,450.00 | 29,500.00 | 28,300.00 | 29,350.00 | 29,350.00 | 167,731 |
← NewerPage 21 of 21 · 1,230 trading days
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.