MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea
· Delayed Price · Currency is KRW 1,414.00
+2.00 (0.14%)
At close: Apr 27, 2026
MemRAY BT Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,372.00 | 1,452.00 | 1,356.00 | 1,414.00 | 1,414.00 | 0.14% | 323,582 |
| Apr 24, 2026 | 1,378.00 | 1,480.00 | 1,312.00 | 1,412.00 | 1,412.00 | 2.47% | 449,961 |
| Apr 23, 2026 | 1,412.00 | 1,460.00 | 1,360.00 | 1,378.00 | 1,378.00 | -2.27% | 133,396 |
| Apr 22, 2026 | 1,440.00 | 1,440.00 | 1,300.00 | 1,410.00 | 1,410.00 | -4.73% | 568,135 |
| Apr 21, 2026 | 1,596.00 | 1,596.00 | 1,410.00 | 1,480.00 | 1,480.00 | -3.52% | 585,095 |
| Apr 20, 2026 | 1,544.00 | 1,586.00 | 1,508.00 | 1,534.00 | 1,534.00 | -0.65% | 114,586 |
| Apr 17, 2026 | 1,580.00 | 1,610.00 | 1,524.00 | 1,544.00 | 1,544.00 | -1.40% | 105,968 |
| Apr 16, 2026 | 1,566.00 | 1,620.00 | 1,558.00 | 1,566.00 | 1,566.00 | - | 205,354 |
| Apr 15, 2026 | 1,626.00 | 1,660.00 | 1,566.00 | 1,566.00 | 1,566.00 | -4.51% | 214,437 |
| Apr 14, 2026 | 1,640.00 | 1,680.00 | 1,586.00 | 1,640.00 | 1,640.00 | - | 208,908 |
| Apr 13, 2026 | 1,700.00 | 1,702.00 | 1,602.00 | 1,640.00 | 1,640.00 | -3.53% | 151,261 |
| Apr 10, 2026 | 1,606.00 | 1,756.00 | 1,588.00 | 1,700.00 | 1,700.00 | 5.85% | 553,677 |
| Apr 9, 2026 | 1,570.00 | 1,630.00 | 1,536.00 | 1,606.00 | 1,606.00 | 3.35% | 326,170 |
| Apr 8, 2026 | 1,488.00 | 1,594.00 | 1,474.00 | 1,554.00 | 1,554.00 | 4.44% | 155,340 |
| Apr 7, 2026 | 1,506.00 | 1,546.00 | 1,460.00 | 1,488.00 | 1,488.00 | -1.20% | 117,367 |
| Apr 6, 2026 | 1,448.00 | 1,558.00 | 1,448.00 | 1,506.00 | 1,506.00 | 4.01% | 174,304 |
| Apr 3, 2026 | 1,472.00 | 1,520.00 | 1,446.00 | 1,448.00 | 1,448.00 | -4.11% | 164,261 |
| Apr 2, 2026 | 1,610.00 | 1,610.00 | 1,468.00 | 1,510.00 | 1,510.00 | -3.21% | 88,145 |
| Apr 1, 2026 | 1,464.00 | 1,608.00 | 1,464.00 | 1,560.00 | 1,560.00 | 7.59% | 235,267 |
| Mar 31, 2026 | 1,456.00 | 1,516.00 | 1,410.00 | 1,450.00 | 1,450.00 | -0.41% | 96,481 |
| Mar 30, 2026 | 1,494.00 | 1,494.00 | 1,380.00 | 1,456.00 | 1,456.00 | -3.19% | 111,606 |
| Mar 27, 2026 | 1,558.00 | 1,558.00 | 1,474.00 | 1,504.00 | 1,504.00 | -3.84% | 156,010 |
| Mar 26, 2026 | 1,562.00 | 1,642.00 | 1,500.00 | 1,564.00 | 1,564.00 | 0.13% | 216,985 |
| Mar 25, 2026 | 1,560.00 | 1,570.00 | 1,534.00 | 1,562.00 | 1,562.00 | 0.13% | 69,419 |
| Mar 24, 2026 | 1,554.00 | 1,628.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.30% | 96,238 |
| Mar 23, 2026 | 1,580.00 | 1,584.00 | 1,512.00 | 1,540.00 | 1,540.00 | -2.90% | 170,109 |
| Mar 20, 2026 | 1,608.00 | 1,608.00 | 1,556.00 | 1,586.00 | 1,586.00 | -1.37% | 224,600 |
| Mar 19, 2026 | 1,642.00 | 1,708.00 | 1,572.00 | 1,608.00 | 1,608.00 | -1.95% | 389,848 |
| Mar 18, 2026 | 1,548.00 | 1,702.00 | 1,534.00 | 1,640.00 | 1,640.00 | 6.22% | 624,854 |
| Mar 17, 2026 | 1,560.00 | 1,620.00 | 1,530.00 | 1,544.00 | 1,544.00 | -1.03% | 209,596 |
| Mar 16, 2026 | 1,516.00 | 1,576.00 | 1,498.00 | 1,560.00 | 1,560.00 | 2.90% | 125,506 |
| Mar 13, 2026 | 1,502.00 | 1,536.00 | 1,484.00 | 1,516.00 | 1,516.00 | -2.19% | 166,162 |
| Mar 12, 2026 | 1,438.00 | 1,566.00 | 1,390.00 | 1,550.00 | 1,550.00 | 8.39% | 455,339 |
| Mar 11, 2026 | 1,500.00 | 1,528.00 | 1,410.00 | 1,430.00 | 1,430.00 | -5.55% | 303,600 |
| Mar 10, 2026 | 1,528.00 | 1,586.00 | 1,480.00 | 1,514.00 | 1,514.00 | - | 183,927 |
| Mar 9, 2026 | 1,604.00 | 1,606.00 | 1,500.00 | 1,514.00 | 1,514.00 | -6.31% | 115,064 |
| Mar 6, 2026 | 1,696.00 | 1,740.00 | 1,506.00 | 1,616.00 | 1,616.00 | 2.54% | 364,135 |
| Mar 5, 2026 | 1,436.00 | 1,580.00 | 1,436.00 | 1,576.00 | 1,576.00 | 9.75% | 269,251 |
| Mar 4, 2026 | 1,562.00 | 1,562.00 | 1,400.00 | 1,436.00 | 1,436.00 | -8.18% | 253,213 |
| Mar 3, 2026 | 1,658.00 | 1,658.00 | 1,508.00 | 1,564.00 | 1,564.00 | -5.67% | 421,007 |
| Feb 27, 2026 | 1,590.00 | 1,684.00 | 1,572.00 | 1,658.00 | 1,658.00 | 4.28% | 399,319 |
| Feb 26, 2026 | 1,618.00 | 1,674.00 | 1,578.00 | 1,590.00 | 1,590.00 | -0.87% | 330,524 |
| Feb 25, 2026 | 1,510.00 | 1,640.00 | 1,510.00 | 1,604.00 | 1,604.00 | 5.53% | 457,711 |
| Feb 24, 2026 | 1,504.00 | 1,560.00 | 1,464.00 | 1,520.00 | 1,520.00 | 1.06% | 251,000 |
| Feb 23, 2026 | 1,578.00 | 1,578.00 | 1,464.00 | 1,504.00 | 1,504.00 | 0.53% | 199,727 |
| Feb 20, 2026 | 1,544.00 | 1,554.00 | 1,484.00 | 1,496.00 | 1,496.00 | -3.11% | 298,661 |
| Feb 19, 2026 | 1,620.00 | 1,700.00 | 1,530.00 | 1,544.00 | 1,544.00 | -3.26% | 341,586 |
| Feb 13, 2026 | 1,646.00 | 1,780.00 | 1,570.00 | 1,596.00 | 1,596.00 | -3.97% | 510,933 |
| Feb 12, 2026 | 1,620.00 | 1,740.00 | 1,580.00 | 1,662.00 | 1,662.00 | 3.23% | 572,118 |
| Feb 11, 2026 | 1,490.00 | 1,698.00 | 1,460.00 | 1,610.00 | 1,610.00 | 8.05% | 716,016 |
| Feb 10, 2026 | 1,516.00 | 1,530.00 | 1,448.00 | 1,490.00 | 1,490.00 | -1.72% | 226,002 |
| Feb 9, 2026 | 1,450.00 | 1,552.00 | 1,450.00 | 1,516.00 | 1,516.00 | 4.55% | 253,808 |
| Feb 6, 2026 | 1,414.00 | 1,512.00 | 1,362.00 | 1,450.00 | 1,450.00 | 1.54% | 211,506 |
| Feb 5, 2026 | 1,458.00 | 1,466.00 | 1,418.00 | 1,428.00 | 1,428.00 | -4.67% | 367,208 |
| Feb 4, 2026 | 1,480.00 | 1,610.00 | 1,480.00 | 1,498.00 | 1,498.00 | -3.85% | 573,872 |
| Feb 3, 2026 | 1,670.00 | 1,720.00 | 1,544.00 | 1,558.00 | 1,558.00 | -6.48% | 477,735 |
| Feb 2, 2026 | 1,798.00 | 1,798.00 | 1,650.00 | 1,666.00 | 1,666.00 | -7.75% | 409,281 |
| Jan 30, 2026 | 1,960.00 | 2,012.00 | 1,800.00 | 1,806.00 | 1,806.00 | -8.79% | 845,529 |
| Jan 29, 2026 | 1,610.00 | 2,040.00 | 1,584.00 | 1,980.00 | 1,980.00 | 23.13% | 3,435,253 |
| Jan 28, 2026 | 1,864.00 | 1,878.00 | 1,518.00 | 1,608.00 | 1,608.00 | -1.59% | 3,247,880 |
| Jan 27, 2026 | 1,260.00 | 1,634.00 | 1,220.00 | 1,634.00 | 1,634.00 | 29.89% | 4,150,224 |
| Jan 26, 2026 | 1,350.00 | 1,358.00 | 1,248.00 | 1,258.00 | 1,258.00 | -4.41% | 1,078,474 |
| Jan 23, 2026 | 1,416.00 | 1,448.00 | 1,306.00 | 1,316.00 | 1,316.00 | -7.06% | 759,577 |
| Jan 22, 2026 | 1,616.00 | 1,616.00 | 1,372.00 | 1,416.00 | 1,416.00 | -8.65% | 1,316,348 |
| Jan 21, 2026 | 1,522.00 | 1,574.00 | 1,510.00 | 1,550.00 | 1,550.00 | -0.90% | 320,554 |
| Jan 20, 2026 | 1,596.00 | 1,596.00 | 1,512.00 | 1,564.00 | 1,564.00 | -2.01% | 550,048 |
| Jan 19, 2026 | 1,684.00 | 1,696.00 | 1,518.00 | 1,596.00 | 1,596.00 | -5.56% | 756,384 |
| Jan 16, 2026 | 1,764.00 | 1,808.00 | 1,680.00 | 1,690.00 | 1,690.00 | -3.98% | 252,200 |
| Jan 15, 2026 | 1,722.00 | 1,800.00 | 1,716.00 | 1,760.00 | 1,760.00 | 2.21% | 145,928 |
| Jan 14, 2026 | 1,726.00 | 1,854.00 | 1,710.00 | 1,722.00 | 1,722.00 | -0.23% | 250,242 |
| Jan 13, 2026 | 1,778.00 | 1,840.00 | 1,700.00 | 1,726.00 | 1,726.00 | -2.92% | 265,333 |
| Jan 12, 2026 | 1,796.00 | 1,828.00 | 1,704.00 | 1,778.00 | 1,778.00 | 2.18% | 297,428 |
| Jan 9, 2026 | 1,644.00 | 1,744.00 | 1,616.00 | 1,740.00 | 1,740.00 | 4.69% | 384,274 |
| Jan 8, 2026 | 1,662.00 | 1,706.00 | 1,640.00 | 1,662.00 | 1,662.00 | -1.19% | 95,415 |
| Jan 7, 2026 | 1,670.00 | 1,684.00 | 1,622.00 | 1,682.00 | 1,682.00 | 0.72% | 154,114 |
| Jan 6, 2026 | 1,712.00 | 1,744.00 | 1,658.00 | 1,670.00 | 1,670.00 | -2.45% | 122,111 |
| Jan 5, 2026 | 1,680.00 | 1,792.00 | 1,670.00 | 1,712.00 | 1,712.00 | 1.66% | 200,627 |
| Jan 2, 2026 | 1,558.00 | 1,684.00 | 1,520.00 | 1,684.00 | 1,684.00 | 3.95% | 282,295 |
| Dec 30, 2025 | 1,720.00 | 1,734.00 | 1,592.00 | 1,620.00 | 1,620.00 | -6.79% | 585,813 |
| Dec 29, 2025 | 1,820.00 | 1,850.00 | 1,700.00 | 1,738.00 | 1,738.00 | -4.08% | 307,631 |
| Dec 26, 2025 | 1,840.00 | 1,858.00 | 1,770.00 | 1,812.00 | 1,812.00 | -1.52% | 245,198 |
| Dec 24, 2025 | 1,822.00 | 1,884.00 | 1,792.00 | 1,840.00 | 1,840.00 | 1.21% | 162,418 |
| Dec 23, 2025 | 1,890.00 | 1,932.00 | 1,816.00 | 1,818.00 | 1,818.00 | -3.30% | 377,355 |
| Dec 22, 2025 | 1,894.00 | 1,922.00 | 1,842.00 | 1,880.00 | 1,880.00 | -0.74% | 303,250 |
| Dec 19, 2025 | 1,860.00 | 1,904.00 | 1,858.00 | 1,894.00 | 1,894.00 | 1.83% | 144,855 |
| Dec 18, 2025 | 1,884.00 | 1,890.00 | 1,838.00 | 1,860.00 | 1,860.00 | -1.27% | 128,666 |
| Dec 17, 2025 | 1,888.00 | 1,914.00 | 1,844.00 | 1,884.00 | 1,884.00 | -0.42% | 114,089 |
| Dec 16, 2025 | 1,842.00 | 1,926.00 | 1,816.00 | 1,892.00 | 1,892.00 | 2.71% | 345,667 |
| Dec 15, 2025 | 1,980.00 | 2,090.00 | 1,798.00 | 1,842.00 | 1,842.00 | -3.56% | 615,572 |
| Dec 12, 2025 | 1,882.00 | 1,918.00 | 1,832.00 | 1,910.00 | 1,910.00 | 1.70% | 345,943 |
| Dec 11, 2025 | 1,912.00 | 1,940.00 | 1,858.00 | 1,878.00 | 1,878.00 | -1.68% | 426,005 |
| Dec 10, 2025 | 1,908.00 | 1,974.00 | 1,898.00 | 1,910.00 | 1,910.00 | 0.10% | 248,849 |
| Dec 9, 2025 | 1,926.00 | 1,940.00 | 1,872.00 | 1,908.00 | 1,908.00 | -0.93% | 384,159 |
| Dec 8, 2025 | 2,034.00 | 2,098.00 | 1,854.00 | 1,926.00 | 1,926.00 | -5.31% | 751,802 |
| Dec 5, 2025 | 1,916.00 | 2,062.00 | 1,880.00 | 2,034.00 | 2,034.00 | 6.27% | 1,070,040 |
| Dec 4, 2025 | 1,872.00 | 2,030.00 | 1,830.00 | 1,914.00 | 1,914.00 | 5.28% | 2,140,163 |
| Dec 3, 2025 | 1,770.00 | 1,958.00 | 1,710.00 | 1,818.00 | 1,818.00 | 14.77% | 6,199,660 |
| Dec 2, 2025 | 2,140.00 | 2,228.00 | 1,490.00 | 1,584.00 | 1,584.00 | -25.49% | 7,933,290 |
| Dec 1, 2025 | 2,114.00 | 2,146.00 | 2,080.00 | 2,126.00 | 2,126.00 | 1.53% | 303,205 |
| Nov 28, 2025 | 2,210.00 | 2,248.00 | 2,080.00 | 2,094.00 | 2,094.00 | -5.16% | 402,745 |