Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 5,260.00
+240.00 (4.78%)
Apr 1, 2026, 3:30 PM KST
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,080.00 | 5,330.00 | 5,080.00 | 5,260.00 | 5,260.00 | 4.78% | 23,772 |
| Mar 31, 2026 | 5,400.00 | 5,400.00 | 5,010.00 | 5,020.00 | 5,020.00 | -4.56% | 63,140 |
| Mar 30, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | -4.36% | 22,214 |
| Mar 27, 2026 | 5,240.00 | 5,660.00 | 5,090.00 | 5,500.00 | 5,500.00 | 5.77% | 68,593 |
| Mar 26, 2026 | 5,480.00 | 5,480.00 | 5,170.00 | 5,200.00 | 5,200.00 | -4.24% | 57,297 |
| Mar 25, 2026 | 5,340.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.69% | 33,524 |
| Mar 24, 2026 | 5,220.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,340.00 | 4.09% | 34,709 |
| Mar 23, 2026 | 5,300.00 | 5,440.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.75% | 66,919 |
| Mar 20, 2026 | 5,140.00 | 5,500.00 | 5,130.00 | 5,330.00 | 5,330.00 | 3.90% | 83,396 |
| Mar 19, 2026 | 5,110.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.58% | 59,064 |
| Mar 18, 2026 | 5,320.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.01% | 73,683 |
| Mar 17, 2026 | 5,080.00 | 5,740.00 | 5,040.00 | 5,320.00 | 5,320.00 | 5.56% | 333,724 |
| Mar 16, 2026 | 5,230.00 | 5,260.00 | 5,020.00 | 5,040.00 | 5,040.00 | -3.63% | 43,746 |
| Mar 13, 2026 | 5,250.00 | 5,330.00 | 5,010.00 | 5,230.00 | 5,230.00 | -1.13% | 32,582 |
| Mar 12, 2026 | 5,260.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.57% | 38,980 |
| Mar 11, 2026 | 5,270.00 | 5,460.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.54% | 58,798 |
| Mar 10, 2026 | 5,100.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | 3.19% | 36,826 |
| Mar 9, 2026 | 5,300.00 | 5,300.00 | 4,880.00 | 5,020.00 | 5,020.00 | -6.17% | 117,023 |
| Mar 6, 2026 | 5,300.00 | 5,440.00 | 5,150.00 | 5,350.00 | 5,350.00 | 0.19% | 60,426 |
| Mar 5, 2026 | 5,150.00 | 5,390.00 | 4,880.00 | 5,340.00 | 5,340.00 | 12.66% | 79,956 |
| Mar 4, 2026 | 5,290.00 | 5,290.00 | 4,680.00 | 4,740.00 | 4,740.00 | -11.07% | 216,482 |
| Mar 3, 2026 | 5,700.00 | 5,700.00 | 5,320.00 | 5,330.00 | 5,330.00 | -6.49% | 118,446 |
| Feb 27, 2026 | 5,520.00 | 5,800.00 | 5,490.00 | 5,700.00 | 5,700.00 | 4.59% | 83,405 |
| Feb 26, 2026 | 5,670.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | -3.88% | 80,219 |
| Feb 25, 2026 | 5,860.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | -3.41% | 63,952 |
| Feb 24, 2026 | 5,940.00 | 5,940.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.17% | 55,704 |
| Feb 23, 2026 | 5,740.00 | 5,910.00 | 5,720.00 | 5,860.00 | 5,860.00 | 2.09% | 73,088 |
| Feb 20, 2026 | 5,410.00 | 5,950.00 | 5,380.00 | 5,740.00 | 5,740.00 | 6.10% | 136,994 |
| Feb 19, 2026 | 5,400.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.19% | 61,838 |
| Feb 13, 2026 | 5,830.00 | 5,830.00 | 5,260.00 | 5,400.00 | 5,400.00 | -7.38% | 228,221 |
| Feb 12, 2026 | 5,880.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.19% | 37,050 |
| Feb 11, 2026 | 5,810.00 | 5,980.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.55% | 56,468 |
| Feb 10, 2026 | 5,900.00 | 5,910.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.34% | 81,443 |
| Feb 9, 2026 | 5,520.00 | 5,950.00 | 5,520.00 | 5,830.00 | 5,830.00 | 5.81% | 91,692 |
| Feb 6, 2026 | 5,470.00 | 5,740.00 | 5,220.00 | 5,510.00 | 5,510.00 | -0.36% | 98,956 |
| Feb 5, 2026 | 5,950.00 | 5,950.00 | 5,470.00 | 5,530.00 | 5,530.00 | -7.06% | 142,725 |
| Feb 4, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.19% | 160,809 |
| Feb 3, 2026 | 5,500.00 | 5,970.00 | 5,470.00 | 5,880.00 | 5,880.00 | 6.91% | 204,917 |
| Feb 2, 2026 | 5,170.00 | 5,600.00 | 5,170.00 | 5,500.00 | 5,500.00 | 2.80% | 135,038 |
| Jan 30, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.90% | 123,021 |
| Jan 29, 2026 | 5,670.00 | 5,730.00 | 5,370.00 | 5,510.00 | 5,510.00 | -1.96% | 217,154 |
| Jan 28, 2026 | 5,930.00 | 6,100.00 | 5,600.00 | 5,620.00 | 5,620.00 | -5.23% | 206,167 |
| Jan 27, 2026 | 5,800.00 | 6,120.00 | 5,720.00 | 5,930.00 | 5,930.00 | 2.60% | 124,647 |
| Jan 26, 2026 | 5,610.00 | 5,790.00 | 5,580.00 | 5,780.00 | 5,780.00 | 3.21% | 131,571 |
| Jan 23, 2026 | 5,390.00 | 5,750.00 | 5,350.00 | 5,600.00 | 5,600.00 | 2.00% | 150,875 |
| Jan 22, 2026 | 5,170.00 | 5,570.00 | 5,110.00 | 5,490.00 | 5,490.00 | 5.37% | 178,701 |
| Jan 21, 2026 | 5,430.00 | 5,460.00 | 5,000.00 | 5,210.00 | 5,210.00 | -4.93% | 174,281 |
| Jan 20, 2026 | 4,990.00 | 5,710.00 | 4,940.00 | 5,480.00 | 5,480.00 | 11.04% | 336,980 |
| Jan 19, 2026 | 5,130.00 | 5,130.00 | 4,800.00 | 4,935.00 | 4,935.00 | -2.85% | 214,874 |
| Jan 16, 2026 | 4,930.00 | 5,080.00 | 4,870.00 | 5,080.00 | 5,080.00 | 3.15% | 131,114 |