MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 689.00
-16.00 (-2.27%)
At close: Apr 23, 2026
MemRAY BT Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 689.00 | 740.00 | 656.00 | 706.00 | 706.00 | 2.47% | 899,917 |
| Apr 23, 2026 | 706.00 | 730.00 | 680.00 | 689.00 | 689.00 | -2.27% | 264,187 |
| Apr 22, 2026 | 720.00 | 720.00 | 650.00 | 705.00 | 705.00 | -4.73% | 1,136,209 |
| Apr 21, 2026 | 798.00 | 798.00 | 705.00 | 740.00 | 740.00 | -3.52% | 1,170,190 |
| Apr 20, 2026 | 772.00 | 793.00 | 754.00 | 767.00 | 767.00 | -0.65% | 229,173 |
| Apr 17, 2026 | 790.00 | 805.00 | 762.00 | 772.00 | 772.00 | -1.40% | 211,932 |
| Apr 16, 2026 | 783.00 | 810.00 | 779.00 | 783.00 | 783.00 | - | 410,698 |
| Apr 15, 2026 | 813.00 | 830.00 | 783.00 | 783.00 | 783.00 | -4.51% | 428,871 |
| Apr 14, 2026 | 820.00 | 840.00 | 793.00 | 820.00 | 820.00 | - | 417,814 |
| Apr 13, 2026 | 850.00 | 851.00 | 801.00 | 820.00 | 820.00 | -3.53% | 302,522 |
| Apr 10, 2026 | 803.00 | 878.00 | 794.00 | 850.00 | 850.00 | 5.85% | 1,107,334 |
| Apr 9, 2026 | 785.00 | 815.00 | 768.00 | 803.00 | 803.00 | 3.35% | 652,040 |
| Apr 8, 2026 | 744.00 | 797.00 | 737.00 | 777.00 | 777.00 | 4.44% | 310,679 |
| Apr 7, 2026 | 753.00 | 773.00 | 730.00 | 744.00 | 744.00 | -1.20% | 234,348 |
| Apr 6, 2026 | 724.00 | 779.00 | 724.00 | 753.00 | 753.00 | 4.01% | 348,608 |
| Apr 3, 2026 | 736.00 | 760.00 | 723.00 | 724.00 | 724.00 | -4.11% | 327,702 |
| Apr 2, 2026 | 805.00 | 805.00 | 734.00 | 755.00 | 755.00 | -3.21% | 176,285 |
| Apr 1, 2026 | 732.00 | 804.00 | 732.00 | 780.00 | 780.00 | 7.59% | 470,532 |
| Mar 31, 2026 | 728.00 | 758.00 | 705.00 | 725.00 | 725.00 | -0.41% | 192,694 |
| Mar 30, 2026 | 747.00 | 747.00 | 690.00 | 728.00 | 728.00 | -3.19% | 222,207 |
| Mar 27, 2026 | 779.00 | 779.00 | 737.00 | 752.00 | 752.00 | -3.84% | 312,018 |
| Mar 26, 2026 | 781.00 | 821.00 | 750.00 | 782.00 | 782.00 | 0.13% | 433,968 |
| Mar 25, 2026 | 780.00 | 785.00 | 767.00 | 781.00 | 781.00 | 0.13% | 138,279 |
| Mar 24, 2026 | 777.00 | 814.00 | 763.00 | 780.00 | 780.00 | 1.30% | 192,460 |
| Mar 23, 2026 | 790.00 | 792.00 | 756.00 | 770.00 | 770.00 | -2.90% | 327,084 |
| Mar 20, 2026 | 804.00 | 804.00 | 778.00 | 793.00 | 793.00 | -1.37% | 449,198 |
| Mar 19, 2026 | 821.00 | 854.00 | 786.00 | 804.00 | 804.00 | -1.95% | 779,691 |
| Mar 18, 2026 | 774.00 | 851.00 | 767.00 | 820.00 | 820.00 | 6.22% | 1,158,028 |
| Mar 17, 2026 | 780.00 | 810.00 | 765.00 | 772.00 | 772.00 | -1.03% | 417,866 |
| Mar 16, 2026 | 758.00 | 788.00 | 749.00 | 780.00 | 780.00 | 2.90% | 251,013 |
| Mar 13, 2026 | 751.00 | 768.00 | 742.00 | 758.00 | 758.00 | -2.19% | 330,536 |
| 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 |