MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea
· Delayed Price · Currency is KRW 808.00
+20.00 (2.54%)
At close: Mar 6, 2026
MemRAY BT Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 848.00 | 870.00 | 753.00 | 808.00 | 808.00 | 2.54% | 725,200 |
| Mar 5, 2026 | 718.00 | 790.00 | 718.00 | 788.00 | 788.00 | 9.75% | 522,206 |
| Mar 4, 2026 | 781.00 | 781.00 | 700.00 | 718.00 | 718.00 | -8.18% | 506,422 |
| Mar 3, 2026 | 829.00 | 829.00 | 754.00 | 782.00 | 782.00 | -5.67% | 841,814 |
| Feb 27, 2026 | 795.00 | 842.00 | 786.00 | 829.00 | 829.00 | 4.28% | 796,788 |
| Feb 26, 2026 | 809.00 | 837.00 | 789.00 | 795.00 | 795.00 | -0.87% | 650,205 |
| Feb 25, 2026 | 755.00 | 820.00 | 755.00 | 802.00 | 802.00 | 5.53% | 915,422 |
| Feb 24, 2026 | 752.00 | 780.00 | 732.00 | 760.00 | 760.00 | 1.06% | 500,467 |
| Feb 23, 2026 | 789.00 | 789.00 | 732.00 | 752.00 | 752.00 | 0.53% | 399,454 |
| Feb 20, 2026 | 772.00 | 777.00 | 742.00 | 748.00 | 748.00 | -3.11% | 597,115 |
| Feb 19, 2026 | 810.00 | 850.00 | 765.00 | 772.00 | 772.00 | -3.26% | 683,172 |
| Feb 13, 2026 | 823.00 | 890.00 | 785.00 | 798.00 | 798.00 | -3.97% | 863,716 |
| Feb 12, 2026 | 810.00 | 870.00 | 790.00 | 831.00 | 831.00 | 3.23% | 1,141,456 |
| Feb 11, 2026 | 745.00 | 849.00 | 730.00 | 805.00 | 805.00 | 8.05% | 1,429,541 |
| Feb 10, 2026 | 758.00 | 765.00 | 724.00 | 745.00 | 745.00 | -1.72% | 450,650 |
| Feb 9, 2026 | 725.00 | 776.00 | 725.00 | 758.00 | 758.00 | 4.55% | 507,600 |
| Feb 6, 2026 | 707.00 | 756.00 | 681.00 | 725.00 | 725.00 | 1.54% | 420,888 |
| Feb 5, 2026 | 729.00 | 733.00 | 709.00 | 714.00 | 714.00 | -4.67% | 730,291 |
| Feb 4, 2026 | 740.00 | 805.00 | 740.00 | 749.00 | 749.00 | -3.85% | 1,146,989 |
| Feb 3, 2026 | 835.00 | 860.00 | 772.00 | 779.00 | 779.00 | -6.48% | 955,471 |
| Feb 2, 2026 | 899.00 | 899.00 | 825.00 | 833.00 | 833.00 | -7.75% | 818,563 |
| Jan 30, 2026 | 980.00 | 1,006.00 | 900.00 | 903.00 | 903.00 | -8.79% | 1,685,805 |
| Jan 29, 2026 | 805.00 | 1,020.00 | 792.00 | 990.00 | 990.00 | 23.13% | 6,787,078 |
| Jan 28, 2026 | 932.00 | 939.00 | 759.00 | 804.00 | 804.00 | -1.59% | 6,484,500 |
| Jan 27, 2026 | 630.00 | 817.00 | 610.00 | 817.00 | 817.00 | 29.89% | 8,295,235 |
| Jan 26, 2026 | 675.00 | 679.00 | 624.00 | 629.00 | 629.00 | -4.41% | 2,150,049 |
| Jan 23, 2026 | 708.00 | 724.00 | 653.00 | 658.00 | 658.00 | -7.06% | 1,511,360 |
| Jan 22, 2026 | 808.00 | 808.00 | 686.00 | 708.00 | 708.00 | -8.65% | 2,602,740 |
| Jan 21, 2026 | 761.00 | 787.00 | 755.00 | 775.00 | 775.00 | -0.90% | 640,984 |
| Jan 20, 2026 | 798.00 | 798.00 | 756.00 | 782.00 | 782.00 | -2.01% | 1,100,097 |
| Jan 19, 2026 | 842.00 | 848.00 | 759.00 | 798.00 | 798.00 | -5.56% | 1,512,768 |
| Jan 16, 2026 | 882.00 | 904.00 | 840.00 | 845.00 | 845.00 | -3.98% | 503,550 |
| Jan 15, 2026 | 861.00 | 900.00 | 858.00 | 880.00 | 880.00 | 2.21% | 289,980 |
| Jan 14, 2026 | 863.00 | 927.00 | 855.00 | 861.00 | 861.00 | -0.23% | 498,052 |
| Jan 13, 2026 | 889.00 | 920.00 | 850.00 | 863.00 | 863.00 | -2.92% | 530,657 |
| Jan 12, 2026 | 898.00 | 914.00 | 852.00 | 889.00 | 889.00 | 2.18% | 592,449 |
| Jan 9, 2026 | 822.00 | 872.00 | 808.00 | 870.00 | 870.00 | 4.69% | 767,857 |
| Jan 8, 2026 | 831.00 | 853.00 | 820.00 | 831.00 | 831.00 | -1.19% | 188,795 |
| Jan 7, 2026 | 835.00 | 842.00 | 811.00 | 841.00 | 841.00 | 0.72% | 308,035 |
| Jan 6, 2026 | 856.00 | 872.00 | 829.00 | 835.00 | 835.00 | -2.45% | 244,219 |
| Jan 5, 2026 | 840.00 | 896.00 | 835.00 | 856.00 | 856.00 | 1.66% | 401,204 |
| Jan 2, 2026 | 779.00 | 842.00 | 760.00 | 842.00 | 842.00 | 3.95% | 564,591 |
| Dec 30, 2025 | 860.00 | 867.00 | 796.00 | 810.00 | 810.00 | -6.79% | 1,171,626 |
| Dec 29, 2025 | 910.00 | 925.00 | 850.00 | 869.00 | 869.00 | -4.08% | 615,262 |
| Dec 26, 2025 | 920.00 | 929.00 | 885.00 | 906.00 | 906.00 | -1.52% | 489,678 |
| Dec 24, 2025 | 911.00 | 942.00 | 896.00 | 920.00 | 920.00 | 1.21% | 324,837 |
| Dec 23, 2025 | 945.00 | 966.00 | 908.00 | 909.00 | 909.00 | -3.30% | 754,690 |
| Dec 22, 2025 | 947.00 | 961.00 | 921.00 | 940.00 | 940.00 | -0.74% | 544,713 |
| Dec 19, 2025 | 930.00 | 952.00 | 929.00 | 947.00 | 947.00 | 1.83% | 289,710 |
| Dec 18, 2025 | 942.00 | 945.00 | 919.00 | 930.00 | 930.00 | -1.27% | 256,939 |
| Dec 17, 2025 | 944.00 | 957.00 | 922.00 | 942.00 | 942.00 | -0.42% | 225,675 |
| Dec 16, 2025 | 921.00 | 963.00 | 908.00 | 946.00 | 946.00 | 2.71% | 689,473 |
| Dec 15, 2025 | 990.00 | 1,045.00 | 899.00 | 921.00 | 921.00 | -3.56% | 1,231,145 |
| Dec 12, 2025 | 941.00 | 959.00 | 916.00 | 955.00 | 955.00 | 1.70% | 690,437 |
| Dec 11, 2025 | 956.00 | 970.00 | 929.00 | 939.00 | 939.00 | -1.68% | 851,900 |
| Dec 10, 2025 | 954.00 | 987.00 | 949.00 | 955.00 | 955.00 | 0.10% | 497,699 |
| Dec 9, 2025 | 963.00 | 970.00 | 936.00 | 954.00 | 954.00 | -0.93% | 768,319 |
| Dec 8, 2025 | 1,017.00 | 1,049.00 | 927.00 | 963.00 | 963.00 | -5.31% | 1,503,604 |
| Dec 5, 2025 | 958.00 | 1,031.00 | 940.00 | 1,017.00 | 1,017.00 | 6.27% | 2,129,788 |
| Dec 4, 2025 | 936.00 | 1,015.00 | 915.00 | 957.00 | 957.00 | 5.28% | 4,280,326 |
| Dec 3, 2025 | 885.00 | 979.00 | 855.00 | 909.00 | 909.00 | 14.77% | 12,363,818 |
| Dec 2, 2025 | 1,070.00 | 1,114.00 | 745.00 | 792.00 | 792.00 | -25.49% | 15,493,957 |
| Dec 1, 2025 | 1,057.00 | 1,073.00 | 1,040.00 | 1,063.00 | 1,063.00 | 1.53% | 606,409 |
| Nov 28, 2025 | 1,105.00 | 1,124.00 | 1,040.00 | 1,047.00 | 1,047.00 | -5.16% | 805,491 |
| Nov 27, 2025 | 1,091.00 | 1,158.00 | 1,034.00 | 1,104.00 | 1,104.00 | 1.28% | 1,312,563 |
| Nov 26, 2025 | 1,128.00 | 1,155.00 | 1,086.00 | 1,090.00 | 1,090.00 | -4.22% | 489,576 |
| Nov 25, 2025 | 1,132.00 | 1,178.00 | 1,103.00 | 1,138.00 | 1,138.00 | 3.36% | 596,197 |
| Nov 24, 2025 | 1,151.00 | 1,151.00 | 1,091.00 | 1,101.00 | 1,101.00 | 1.66% | 372,416 |
| Nov 21, 2025 | 1,146.00 | 1,146.00 | 1,075.00 | 1,083.00 | 1,083.00 | -5.74% | 1,010,117 |
| Nov 20, 2025 | 1,242.00 | 1,299.00 | 1,141.00 | 1,149.00 | 1,149.00 | -7.49% | 1,502,051 |
| Nov 19, 2025 | 1,238.00 | 1,267.00 | 950.00 | 1,242.00 | 1,242.00 | 0.08% | 3,992,496 |
| Nov 18, 2025 | 1,242.00 | 1,390.00 | 1,230.00 | 1,241.00 | 1,241.00 | -2.97% | 3,396,601 |
| Nov 17, 2025 | 1,295.00 | 1,345.00 | 1,230.00 | 1,279.00 | 1,279.00 | -0.31% | 1,530,273 |
| Nov 14, 2025 | 1,273.00 | 1,300.00 | 1,215.00 | 1,283.00 | 1,283.00 | 0.47% | 1,076,949 |
| Nov 13, 2025 | 1,200.00 | 1,290.00 | 1,178.00 | 1,277.00 | 1,277.00 | 5.89% | 1,348,125 |
| Nov 12, 2025 | 1,207.00 | 1,249.00 | 1,179.00 | 1,206.00 | 1,206.00 | -0.08% | 824,348 |
| Nov 11, 2025 | 1,200.00 | 1,254.00 | 1,151.00 | 1,207.00 | 1,207.00 | -1.23% | 1,621,867 |
| Nov 10, 2025 | 1,270.00 | 1,293.00 | 1,215.00 | 1,222.00 | 1,222.00 | -6.00% | 1,569,681 |
| Nov 7, 2025 | 1,255.00 | 1,390.00 | 1,200.00 | 1,300.00 | 1,300.00 | 5.01% | 8,648,341 |
| Nov 6, 2025 | 1,076.00 | 1,330.00 | 1,076.00 | 1,238.00 | 1,238.00 | 17.90% | 16,976,880 |
| Nov 5, 2025 | 1,137.00 | 1,144.00 | 1,045.00 | 1,050.00 | 1,050.00 | -7.65% | 1,822,700 |
| Nov 4, 2025 | 1,015.00 | 1,195.00 | 1,015.00 | 1,137.00 | 1,137.00 | 12.57% | 6,350,274 |
| Nov 3, 2025 | 1,053.00 | 1,088.00 | 972.00 | 1,010.00 | 1,010.00 | -4.08% | 2,714,556 |
| Oct 31, 2025 | 1,229.00 | 1,300.00 | 1,003.00 | 1,053.00 | 1,053.00 | 2.23% | 22,298,630 |
| Oct 30, 2025 | 925.00 | 1,030.00 | 921.00 | 1,030.00 | 1,030.00 | 29.89% | 5,482,609 |
| Oct 29, 2025 | 823.00 | 836.00 | 783.00 | 793.00 | 793.00 | -3.88% | 669,772 |
| Oct 28, 2025 | 801.00 | 849.00 | 765.00 | 825.00 | 825.00 | 2.48% | 811,602 |
| Oct 27, 2025 | 845.00 | 859.00 | 718.00 | 805.00 | 805.00 | -4.51% | 1,897,416 |
| Oct 24, 2025 | 846.00 | 862.00 | 827.00 | 843.00 | 843.00 | -0.35% | 329,149 |
| Oct 23, 2025 | 888.00 | 888.00 | 845.00 | 846.00 | 846.00 | -2.98% | 534,109 |
| Oct 22, 2025 | 837.00 | 893.00 | 816.00 | 872.00 | 872.00 | 4.31% | 795,272 |
| Oct 21, 2025 | 840.00 | 844.00 | 816.00 | 836.00 | 836.00 | 0.12% | 614,586 |
| Oct 20, 2025 | 863.00 | 885.00 | 835.00 | 835.00 | 835.00 | -2.91% | 793,165 |
| Oct 17, 2025 | 860.00 | 880.00 | 844.00 | 860.00 | 860.00 | - | 543,852 |
| Oct 16, 2025 | 878.00 | 896.00 | 845.00 | 860.00 | 860.00 | -2.05% | 1,038,705 |
| Oct 15, 2025 | 860.00 | 945.00 | 839.00 | 878.00 | 878.00 | 4.90% | 3,830,219 |
| Oct 14, 2025 | 1,126.00 | 1,126.00 | 835.00 | 837.00 | 837.00 | -22.36% | 6,049,708 |
| Oct 13, 2025 | 1,056.00 | 1,170.00 | 1,056.00 | 1,078.00 | 1,078.00 | -4.85% | 823,543 |
| Oct 10, 2025 | 1,063.00 | 1,156.00 | 1,063.00 | 1,133.00 | 1,133.00 | 5.20% | 556,540 |
| Oct 2, 2025 | 1,077.00 | 1,136.00 | 1,030.00 | 1,077.00 | 1,077.00 | 1.41% | 679,203 |