MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 768.00
+68.00 (9.71%)
At close: Jun 29, 2026
MemRAY BT Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 700.00 | 779.00 | 693.00 | 768.00 | 768.00 | 9.71% | 162,409 |
| Jun 26, 2026 | 840.00 | 840.00 | 692.00 | 700.00 | 700.00 | -3.58% | 226,600 |
| Jun 25, 2026 | 725.00 | 899.00 | 716.00 | 726.00 | 726.00 | 1.26% | 544,709 |
| Jun 24, 2026 | 750.00 | 780.00 | 698.00 | 717.00 | 717.00 | -4.40% | 222,468 |
| Jun 23, 2026 | 804.00 | 816.00 | 732.00 | 750.00 | 750.00 | -6.72% | 397,619 |
| Jun 22, 2026 | 870.00 | 874.00 | 783.00 | 804.00 | 804.00 | -7.59% | 212,698 |
| Jun 19, 2026 | 950.00 | 950.00 | 813.00 | 870.00 | 870.00 | -5.74% | 261,246 |
| Jun 18, 2026 | 960.00 | 960.00 | 895.00 | 923.00 | 923.00 | -1.60% | 72,796 |
| Jun 17, 2026 | 988.00 | 988.00 | 900.00 | 938.00 | 938.00 | -5.82% | 171,353 |
| Jun 16, 2026 | 1,005.00 | 1,005.00 | 951.00 | 996.00 | 996.00 | -0.40% | 55,429 |
| Jun 15, 2026 | 982.00 | 1,039.00 | 942.00 | 1,000.00 | 1,000.00 | 1.83% | 128,711 |
| Jun 12, 2026 | 980.00 | 1,000.00 | 955.00 | 982.00 | 982.00 | 0.20% | 52,949 |
| Jun 11, 2026 | 1,004.00 | 1,004.00 | 950.00 | 980.00 | 980.00 | -1.41% | 40,912 |
| Jun 10, 2026 | 980.00 | 1,005.00 | 938.00 | 994.00 | 994.00 | 1.43% | 68,367 |
| Jun 9, 2026 | 950.00 | 987.00 | 940.00 | 980.00 | 980.00 | 3.16% | 64,441 |
| Jun 8, 2026 | 948.00 | 1,000.00 | 901.00 | 950.00 | 950.00 | -5.00% | 99,151 |
| Jun 5, 2026 | 1,004.00 | 1,045.00 | 962.00 | 1,000.00 | 1,000.00 | -0.40% | 155,837 |
| Jun 4, 2026 | 1,011.00 | 1,051.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.40% | 175,017 |
| Jun 2, 2026 | 1,011.00 | 1,150.00 | 981.00 | 1,000.00 | 1,000.00 | -1.19% | 580,178 |
| Jun 1, 2026 | 1,048.00 | 1,280.00 | 960.00 | 1,012.00 | 1,012.00 | 0.90% | 1,505,871 |
| May 29, 2026 | 1,290.00 | 1,400.00 | 981.00 | 1,003.00 | 1,003.00 | -14.64% | 1,658,463 |
| May 28, 2026 | 907.00 | 1,175.00 | 900.00 | 1,175.00 | 1,175.00 | 29.98% | 2,789,992 |
| May 27, 2026 | 1,067.00 | 1,067.00 | 893.00 | 904.00 | 904.00 | -16.53% | 784,285 |
| May 26, 2026 | 1,303.00 | 1,315.00 | 1,043.00 | 1,083.00 | 1,083.00 | -17.71% | 1,549,188 |
| May 22, 2026 | 1,415.00 | 1,450.00 | 1,274.00 | 1,316.00 | 1,316.00 | -6.93% | 423,741 |
| Apr 27, 2026 | 1,372.00 | 1,452.00 | 1,356.00 | 1,414.00 | 1,414.00 | 0.14% | 324,701 |
| 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 |