Skip to main content
Ray Co., Ltd. (KOSDAQ:228670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,250.00
+740.00 (13.43%)
At close: Dec 5, 2025

Ray Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,550.006,480.005,530.006,250.006,250.0013.43%1,115,613
Dec 4, 20255,650.005,710.005,350.005,510.005,510.00-1.96%154,682
Dec 3, 20255,530.005,690.005,400.005,620.005,620.002.55%239,120
Dec 2, 20255,500.005,730.005,300.005,480.005,480.001.29%538,209
Dec 1, 20254,730.005,800.004,720.005,410.005,410.0016.34%2,252,590
Nov 28, 20254,190.005,390.004,190.004,650.004,650.0010.98%3,398,650
Nov 27, 20254,220.004,280.004,125.004,190.004,190.00-0.48%79,153
Nov 26, 20254,180.004,235.004,140.004,210.004,210.001.20%93,815
Nov 25, 20254,335.004,340.004,040.004,160.004,160.00-2.69%162,016
Nov 24, 20254,485.004,530.004,255.004,275.004,275.00-4.58%69,112
Nov 21, 20254,305.004,590.004,220.004,480.004,480.003.70%119,636
Nov 20, 20254,180.004,335.004,160.004,320.004,320.001.65%160,276
Nov 19, 20254,390.004,480.004,205.004,250.004,250.00-3.19%77,512
Nov 18, 20254,550.004,550.004,330.004,390.004,390.00-3.94%126,841
Nov 17, 20254,810.004,845.004,520.004,570.004,570.00-4.99%150,203
Nov 14, 20254,970.005,080.004,785.004,810.004,810.00-3.99%106,432
Nov 13, 20254,985.005,040.004,880.005,010.005,010.000.80%106,697
Nov 12, 20254,735.005,110.004,730.004,970.004,970.004.96%90,243
Nov 11, 20254,965.004,980.004,715.004,735.004,735.00-3.27%84,728
Nov 10, 20254,820.005,070.004,820.004,895.004,895.001.56%33,993
Nov 7, 20255,100.005,100.004,775.004,820.004,820.00-3.98%109,089
Nov 6, 20255,000.005,110.004,930.005,020.005,020.001.83%52,462
Nov 5, 20255,140.005,140.004,715.004,930.004,930.00-3.71%143,304
Nov 4, 20255,130.005,150.005,050.005,120.005,120.00-63,221
Nov 3, 20255,230.005,280.005,100.005,120.005,120.00-2.48%69,611
Oct 31, 20255,280.005,400.005,190.005,250.005,250.00-39,843
Oct 30, 20255,450.005,490.005,250.005,250.005,250.00-4.02%57,970
Oct 29, 20255,580.005,640.005,440.005,470.005,470.00-1.80%41,249
Oct 28, 20255,560.005,650.005,450.005,570.005,570.00-79,463
Oct 27, 20255,420.005,630.005,420.005,570.005,570.002.77%79,847
Oct 24, 20255,500.005,540.005,310.005,420.005,420.000.18%56,001
Oct 23, 20255,540.005,620.005,400.005,410.005,410.00-2.52%43,794
Oct 22, 20255,220.005,600.005,140.005,550.005,550.006.53%145,997
Oct 21, 20255,220.005,290.005,180.005,210.005,210.00-0.19%44,712
Oct 20, 20255,080.005,270.005,000.005,220.005,220.002.76%67,146
Oct 17, 20255,270.005,270.005,070.005,080.005,080.00-3.05%110,146
Oct 16, 20255,260.005,330.005,230.005,240.005,240.00-0.38%29,777
Oct 15, 20255,180.005,290.005,140.005,260.005,260.001.54%50,615
Oct 14, 20255,330.005,380.005,090.005,180.005,180.00-3.00%110,004
Oct 13, 20255,270.005,440.005,220.005,340.005,340.00-1.29%105,273
Oct 10, 20255,450.005,540.005,320.005,410.005,410.00-1.64%51,154
Oct 2, 20255,360.005,550.005,280.005,500.005,500.002.61%97,736
Oct 1, 20255,340.005,420.005,300.005,360.005,360.000.37%34,421
Sep 30, 20255,540.005,550.005,280.005,340.005,340.00-4.30%145,332
Sep 29, 20255,500.005,610.005,420.005,580.005,580.001.45%38,574
Sep 26, 20255,750.005,750.005,440.005,500.005,500.00-4.18%145,988
Sep 25, 20255,960.006,020.005,650.005,740.005,740.00-3.69%173,567
Sep 24, 20256,150.006,150.005,940.005,960.005,960.00-2.93%155,974
Sep 23, 20256,250.006,290.006,055.006,140.006,140.00-1.76%93,547
Sep 22, 20256,500.006,500.006,150.006,250.006,250.00-2.50%107,945
Sep 19, 20256,670.006,680.006,410.006,410.006,410.00-3.17%94,615
Sep 18, 20256,380.006,750.006,340.006,620.006,620.004.09%136,656
Sep 17, 20256,470.006,580.006,340.006,360.006,360.00-1.70%65,630
Sep 16, 20256,260.006,550.006,250.006,470.006,470.002.21%118,744
Sep 15, 20256,190.006,660.006,190.006,330.006,330.002.76%197,752
Sep 12, 20256,150.006,240.006,140.006,160.006,160.000.33%43,962
Sep 11, 20256,200.006,230.006,100.006,140.006,140.00-0.65%48,374
Sep 10, 20256,390.006,390.006,070.006,180.006,180.00-1.90%116,964
Sep 9, 20256,200.007,020.006,200.006,300.006,300.002.44%576,581
Sep 8, 20256,010.006,250.005,990.006,150.006,150.002.67%41,994
Sep 5, 20255,970.006,050.005,960.005,990.005,990.000.34%60,102
Sep 4, 20255,940.006,010.005,930.005,970.005,970.000.51%31,271
Sep 3, 20255,950.006,040.005,890.005,940.005,940.00-1.16%45,365
Sep 2, 20255,890.006,030.005,870.006,010.006,010.001.35%41,509
Sep 1, 20256,020.006,160.005,860.005,930.005,930.00-2.63%110,411
Aug 29, 20256,280.006,340.006,020.006,090.006,090.00-3.64%123,158
Aug 28, 20256,350.006,410.006,260.006,320.006,320.00-0.63%36,892
Aug 27, 20256,430.006,490.006,310.006,360.006,360.00-1.09%37,177
Aug 26, 20256,410.006,540.006,380.006,430.006,430.00-1.08%29,888
Aug 25, 20256,600.006,600.006,460.006,500.006,500.00-0.46%35,169
Aug 22, 20256,420.006,600.006,420.006,530.006,530.000.31%29,084
Aug 21, 20256,500.006,650.006,490.006,510.006,510.00-0.61%22,418
Aug 20, 20256,640.006,650.006,390.006,550.006,550.00-2.09%54,429
Aug 19, 20256,700.006,850.006,590.006,690.006,690.00-0.45%39,431
Aug 18, 20257,070.007,070.006,660.006,720.006,720.00-4.27%104,510
Aug 14, 20256,990.007,080.006,960.007,020.007,020.000.43%21,861
Aug 13, 20257,050.007,120.006,890.006,990.006,990.00-0.85%98,305
Aug 12, 20257,000.007,250.007,000.007,050.007,050.00-0.28%39,330
Aug 11, 20257,290.007,330.007,040.007,070.007,070.00-2.35%78,115
Aug 8, 20257,320.007,380.007,190.007,240.007,240.00-48,655
Aug 7, 20257,300.007,320.007,160.007,240.007,240.00-0.69%18,877
Aug 6, 20257,280.007,290.007,030.007,290.007,290.001.53%22,606
Aug 5, 20257,220.007,350.007,150.007,180.007,180.00-0.42%46,385
Aug 4, 20257,050.007,330.006,970.007,210.007,210.001.26%44,745
Aug 1, 20257,480.007,480.007,050.007,120.007,120.00-4.17%89,698
Jul 31, 20257,380.007,550.007,320.007,430.007,430.000.68%33,974
Jul 30, 20257,390.007,500.007,260.007,380.007,380.00-54,867
Jul 29, 20257,500.007,520.007,300.007,380.007,380.00-1.60%49,753
Jul 28, 20257,490.007,630.007,390.007,500.007,500.00-0.13%26,228
Jul 25, 20257,640.007,680.007,490.007,510.007,510.00-0.92%31,579
Jul 24, 20257,900.007,920.007,490.007,580.007,580.00-3.32%105,778
Jul 23, 20257,830.007,890.007,710.007,840.007,840.000.51%27,743
Jul 22, 20257,790.007,930.007,750.007,800.007,800.00-0.38%29,759
Jul 21, 20257,850.008,020.007,780.007,830.007,830.00-0.13%58,499
Jul 18, 20257,800.007,880.007,730.007,840.007,840.00-0.25%46,147
Jul 17, 20257,870.007,880.007,750.007,860.007,860.00-0.13%45,864
Jul 16, 20257,900.007,980.007,810.007,870.007,870.00-0.38%38,528
Jul 15, 20257,710.007,940.007,690.007,900.007,900.001.41%53,592
Jul 14, 20257,860.007,920.007,710.007,790.007,790.00-0.38%38,841
Jul 11, 20257,820.007,960.007,770.007,820.007,820.00-1.01%52,867