MemRAY BT Co., LTD. (KOSDAQ:072770)
South Korea · Delayed Price · Currency is KRW 979.00
-21.00 (-2.10%)
At close: Sep 1, 2026
MemRAY BT Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 950.00 | 994.00 | 909.00 | 979.00 | 979.00 | -2.10% | 475,648 |
| Aug 31, 2026 | 990.00 | 1,000.00 | 725.00 | 1,000.00 | 1,000.00 | 0.10% | 3,697,491 |
| Aug 28, 2026 | 987.00 | 1,002.00 | 950.00 | 999.00 | 999.00 | 1.22% | 1,976,154 |
| Aug 27, 2026 | 909.00 | 995.00 | 900.00 | 987.00 | 987.00 | 8.58% | 1,398,576 |
| Aug 26, 2026 | 895.00 | 913.00 | 846.00 | 909.00 | 909.00 | 4.84% | 273,573 |
| Aug 25, 2026 | 884.00 | 915.00 | 846.00 | 867.00 | 867.00 | -1.92% | 222,376 |
| Aug 24, 2026 | 929.00 | 940.00 | 861.00 | 884.00 | 884.00 | -0.45% | 264,140 |
| Aug 21, 2026 | 852.00 | 920.00 | 837.00 | 888.00 | 888.00 | 6.09% | 604,158 |
| Aug 20, 2026 | 842.00 | 854.00 | 815.00 | 837.00 | 837.00 | -0.59% | 104,286 |
| Aug 19, 2026 | 881.00 | 881.00 | 820.00 | 842.00 | 842.00 | -4.43% | 129,998 |
| Aug 18, 2026 | 848.00 | 928.00 | 800.00 | 881.00 | 881.00 | -0.79% | 411,054 |
| Aug 14, 2026 | 753.00 | 977.00 | 753.00 | 888.00 | 888.00 | 16.84% | 2,013,820 |
| Aug 13, 2026 | 757.00 | 772.00 | 718.00 | 760.00 | 760.00 | 0.40% | 379,541 |
| Aug 12, 2026 | 770.00 | 830.00 | 750.00 | 757.00 | 757.00 | -1.56% | 205,499 |
| Aug 11, 2026 | 766.00 | 770.00 | 715.00 | 769.00 | 769.00 | 3.78% | 89,073 |
| Aug 10, 2026 | 723.00 | 764.00 | 722.00 | 741.00 | 741.00 | -0.27% | 123,112 |
| Aug 7, 2026 | 800.00 | 800.00 | 742.00 | 743.00 | 743.00 | -2.88% | 117,639 |
| Aug 6, 2026 | 790.00 | 810.00 | 759.00 | 765.00 | 765.00 | -3.16% | 201,808 |
| Aug 5, 2026 | 819.00 | 819.00 | 780.00 | 790.00 | 790.00 | 0.13% | 165,966 |
| Aug 4, 2026 | 790.00 | 810.00 | 780.00 | 789.00 | 789.00 | -0.13% | 73,128 |
| Aug 3, 2026 | 751.00 | 825.00 | 748.00 | 790.00 | 790.00 | 1.02% | 138,711 |
| Jul 31, 2026 | 796.00 | 819.00 | 772.00 | 782.00 | 782.00 | 1.30% | 173,589 |
| Jul 30, 2026 | 817.00 | 862.00 | 772.00 | 772.00 | 772.00 | -8.31% | 130,379 |
| Jul 29, 2026 | 891.00 | 932.00 | 802.00 | 842.00 | 842.00 | -6.34% | 178,579 |
| Jul 28, 2026 | 958.00 | 958.00 | 857.00 | 899.00 | 899.00 | -3.33% | 67,461 |
| Jul 27, 2026 | 933.00 | 974.00 | 909.00 | 930.00 | 930.00 | -0.32% | 132,193 |
| Jul 24, 2026 | 887.00 | 1,065.00 | 881.00 | 933.00 | 933.00 | 6.87% | 401,252 |
| Jul 23, 2026 | 960.00 | 960.00 | 872.00 | 873.00 | 873.00 | -6.53% | 180,947 |
| Jul 22, 2026 | 976.00 | 1,000.00 | 934.00 | 934.00 | 934.00 | -5.08% | 176,390 |
| Jul 21, 2026 | 922.00 | 1,018.00 | 895.00 | 984.00 | 984.00 | 5.81% | 413,138 |
| Jul 20, 2026 | 1,143.00 | 1,150.00 | 860.00 | 930.00 | 930.00 | -11.68% | 832,161 |
| Jul 16, 2026 | 810.00 | 1,053.00 | 810.00 | 1,053.00 | 1,053.00 | 30.00% | 2,535,064 |
| Jul 15, 2026 | 710.00 | 836.00 | 694.00 | 810.00 | 810.00 | 15.55% | 336,820 |
| Jul 14, 2026 | 697.00 | 733.00 | 690.00 | 701.00 | 701.00 | -1.82% | 118,907 |
| Jul 13, 2026 | 819.00 | 819.00 | 707.00 | 714.00 | 714.00 | -2.33% | 185,413 |
| Jul 10, 2026 | 763.00 | 789.00 | 708.00 | 731.00 | 731.00 | -4.19% | 61,204 |
| Jul 9, 2026 | 775.00 | 830.00 | 685.00 | 763.00 | 763.00 | 7.46% | 273,952 |
| Jul 8, 2026 | 754.00 | 758.00 | 650.00 | 710.00 | 710.00 | -6.70% | 287,178 |
| Jul 7, 2026 | 757.00 | 764.00 | 740.00 | 761.00 | 761.00 | -0.26% | 95,803 |
| Jul 6, 2026 | 800.00 | 800.00 | 753.00 | 763.00 | 763.00 | -1.80% | 108,552 |
| Jul 3, 2026 | 800.00 | 802.00 | 747.00 | 777.00 | 777.00 | 0.26% | 111,084 |
| Jul 2, 2026 | 746.00 | 781.00 | 702.00 | 775.00 | 775.00 | 4.03% | 106,933 |
| Jul 1, 2026 | 763.00 | 774.00 | 728.00 | 745.00 | 745.00 | -3.25% | 100,386 |
| Jun 30, 2026 | 767.00 | 826.00 | 750.00 | 770.00 | 770.00 | 0.26% | 80,503 |
| 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 |