MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 775.00
+60.00 (8.39%)
At close: Mar 12, 2026
MemRAY BT Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 719.00 | 783.00 | 695.00 | 775.00 | 775.00 | 8.39% | 910,667 |
| Mar 11, 2026 | 750.00 | 764.00 | 705.00 | 715.00 | 715.00 | -5.55% | 600,770 |
| Mar 10, 2026 | 764.00 | 793.00 | 740.00 | 757.00 | 757.00 | - | 367,841 |
| Mar 9, 2026 | 802.00 | 803.00 | 750.00 | 757.00 | 757.00 | -6.31% | 230,129 |
| 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 |