Skip to main content
Ray Co., Ltd. (KOSDAQ:228670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,020.00
-330.00 (-6.17%)
Mar 9, 2026, 3:30 PM KST

Ray Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,300.005,300.004,880.005,020.005,020.00-6.17%117,023
Mar 6, 20265,300.005,440.005,150.005,350.005,350.000.19%60,426
Mar 5, 20265,150.005,390.004,880.005,340.005,340.0012.66%79,956
Mar 4, 20265,290.005,290.004,680.004,740.004,740.00-11.07%216,482
Mar 3, 20265,700.005,700.005,320.005,330.005,330.00-6.49%118,446
Feb 27, 20265,520.005,800.005,490.005,700.005,700.004.59%83,405
Feb 26, 20265,670.005,850.005,450.005,450.005,450.00-3.88%80,219
Feb 25, 20265,860.005,860.005,660.005,670.005,670.00-3.41%63,952
Feb 24, 20265,940.005,940.005,710.005,870.005,870.000.17%55,704
Feb 23, 20265,740.005,910.005,720.005,860.005,860.002.09%73,088
Feb 20, 20265,410.005,950.005,380.005,740.005,740.006.10%136,994
Feb 19, 20265,400.005,470.005,340.005,410.005,410.000.19%61,838
Feb 13, 20265,830.005,830.005,260.005,400.005,400.00-7.38%228,221
Feb 12, 20265,880.005,920.005,750.005,830.005,830.00-1.19%37,050
Feb 11, 20265,810.005,980.005,760.005,900.005,900.001.55%56,468
Feb 10, 20265,900.005,910.005,700.005,810.005,810.00-0.34%81,443
Feb 9, 20265,520.005,950.005,520.005,830.005,830.005.81%91,692
Feb 6, 20265,470.005,740.005,220.005,510.005,510.00-0.36%98,956
Feb 5, 20265,950.005,950.005,470.005,530.005,530.00-7.06%142,725
Feb 4, 20266,000.006,200.005,800.005,950.005,950.001.19%160,809
Feb 3, 20265,500.005,970.005,470.005,880.005,880.006.91%204,917
Feb 2, 20265,170.005,600.005,170.005,500.005,500.002.80%135,038
Jan 30, 20265,450.005,540.005,300.005,350.005,350.00-2.90%123,021
Jan 29, 20265,670.005,730.005,370.005,510.005,510.00-1.96%217,154
Jan 28, 20265,930.006,100.005,600.005,620.005,620.00-5.23%206,167
Jan 27, 20265,800.006,120.005,720.005,930.005,930.002.60%124,647
Jan 26, 20265,610.005,790.005,580.005,780.005,780.003.21%131,571
Jan 23, 20265,390.005,750.005,350.005,600.005,600.002.00%150,875
Jan 22, 20265,170.005,570.005,110.005,490.005,490.005.37%178,701
Jan 21, 20265,430.005,460.005,000.005,210.005,210.00-4.93%174,281
Jan 20, 20264,990.005,710.004,940.005,480.005,480.0011.04%336,980
Jan 19, 20265,130.005,130.004,800.004,935.004,935.00-2.85%214,874
Jan 16, 20264,930.005,080.004,870.005,080.005,080.003.15%131,114
Jan 15, 20264,930.004,950.004,850.004,925.004,925.000.10%56,087
Jan 14, 20264,990.004,990.004,860.004,920.004,920.00-1.40%62,047
Jan 13, 20265,080.005,100.004,830.004,990.004,990.00-104,410
Jan 12, 20264,910.005,160.004,860.004,990.004,990.001.63%132,121
Jan 9, 20265,130.005,190.004,875.004,910.004,910.00-4.29%191,177
Jan 8, 20265,470.005,560.005,100.005,130.005,130.00-6.22%231,164
Jan 7, 20265,960.005,960.005,420.005,470.005,470.00-7.29%249,803
Jan 6, 20266,490.006,490.005,730.005,900.005,900.00-9.09%558,098
Jan 5, 20266,950.006,970.006,370.006,490.006,490.00-4.56%163,645
Jan 2, 20266,770.007,080.006,690.006,800.006,800.000.44%109,873
Dec 30, 20256,820.006,950.006,700.006,770.006,770.00-0.73%41,222
Dec 29, 20256,670.007,020.006,540.006,820.006,820.002.56%154,310
Dec 26, 20257,180.007,180.006,570.006,650.006,650.00-5.14%171,624
Dec 24, 20256,860.007,100.006,800.007,010.007,010.002.34%282,800
Dec 23, 20256,920.007,000.006,760.006,850.006,850.00-1.01%101,254
Dec 22, 20257,200.007,200.006,670.006,920.006,920.00-1.14%218,701
Dec 19, 20256,700.007,200.006,590.007,000.007,000.005.90%353,497
Dec 18, 20256,620.006,780.006,370.006,610.006,610.00-0.75%173,507
Dec 17, 20256,920.007,190.006,630.006,660.006,660.00-3.48%207,062
Dec 16, 20257,180.007,360.006,860.006,900.006,900.00-3.90%305,097
Dec 15, 20257,360.007,360.006,910.007,180.007,180.00-2.84%519,653
Dec 12, 20256,070.007,400.006,050.007,390.007,390.0025.25%2,213,923
Dec 11, 20255,760.006,100.005,650.005,900.005,900.001.90%312,475
Dec 10, 20255,710.006,120.005,650.005,790.005,790.000.52%251,156
Dec 9, 20255,900.006,000.005,600.005,760.005,760.00-0.86%196,372
Dec 8, 20256,300.006,320.005,760.005,810.005,810.00-7.04%280,597
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