Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 5,600.00
+110.00 (2.00%)
At close: Jan 23, 2026
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4,930.00 | 4,950.00 | 4,850.00 | 4,925.00 | 4,925.00 | 0.10% | 56,087 |
| Jan 14, 2026 | 4,990.00 | 4,990.00 | 4,860.00 | 4,920.00 | 4,920.00 | -1.40% | 62,047 |
| Jan 13, 2026 | 5,080.00 | 5,100.00 | 4,830.00 | 4,990.00 | 4,990.00 | - | 104,410 |
| Jan 12, 2026 | 4,910.00 | 5,160.00 | 4,860.00 | 4,990.00 | 4,990.00 | 1.63% | 132,121 |
| Jan 9, 2026 | 5,130.00 | 5,190.00 | 4,875.00 | 4,910.00 | 4,910.00 | -4.29% | 191,177 |
| Jan 8, 2026 | 5,470.00 | 5,560.00 | 5,100.00 | 5,130.00 | 5,130.00 | -6.22% | 231,164 |
| Jan 7, 2026 | 5,960.00 | 5,960.00 | 5,420.00 | 5,470.00 | 5,470.00 | -7.29% | 249,803 |
| Jan 6, 2026 | 6,490.00 | 6,490.00 | 5,730.00 | 5,900.00 | 5,900.00 | -9.09% | 558,098 |
| Jan 5, 2026 | 6,950.00 | 6,970.00 | 6,370.00 | 6,490.00 | 6,490.00 | -4.56% | 163,645 |
| Jan 2, 2026 | 6,770.00 | 7,080.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.44% | 109,873 |
| Dec 30, 2025 | 6,820.00 | 6,950.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.73% | 41,222 |
| Dec 29, 2025 | 6,670.00 | 7,020.00 | 6,540.00 | 6,820.00 | 6,820.00 | 2.56% | 154,310 |
| Dec 26, 2025 | 7,180.00 | 7,180.00 | 6,570.00 | 6,650.00 | 6,650.00 | -5.14% | 171,624 |
| Dec 24, 2025 | 6,860.00 | 7,100.00 | 6,800.00 | 7,010.00 | 7,010.00 | 2.34% | 282,800 |
| Dec 23, 2025 | 6,920.00 | 7,000.00 | 6,760.00 | 6,850.00 | 6,850.00 | -1.01% | 101,254 |
| Dec 22, 2025 | 7,200.00 | 7,200.00 | 6,670.00 | 6,920.00 | 6,920.00 | -1.14% | 218,701 |
| Dec 19, 2025 | 6,700.00 | 7,200.00 | 6,590.00 | 7,000.00 | 7,000.00 | 5.90% | 353,497 |
| Dec 18, 2025 | 6,620.00 | 6,780.00 | 6,370.00 | 6,610.00 | 6,610.00 | -0.75% | 173,507 |
| Dec 17, 2025 | 6,920.00 | 7,190.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.48% | 207,062 |
| Dec 16, 2025 | 7,180.00 | 7,360.00 | 6,860.00 | 6,900.00 | 6,900.00 | -3.90% | 305,097 |
| Dec 15, 2025 | 7,360.00 | 7,360.00 | 6,910.00 | 7,180.00 | 7,180.00 | -2.84% | 519,653 |
| Dec 12, 2025 | 6,070.00 | 7,400.00 | 6,050.00 | 7,390.00 | 7,390.00 | 25.25% | 2,213,923 |
| Dec 11, 2025 | 5,760.00 | 6,100.00 | 5,650.00 | 5,900.00 | 5,900.00 | 1.90% | 312,475 |
| Dec 10, 2025 | 5,710.00 | 6,120.00 | 5,650.00 | 5,790.00 | 5,790.00 | 0.52% | 251,156 |
| Dec 9, 2025 | 5,900.00 | 6,000.00 | 5,600.00 | 5,760.00 | 5,760.00 | -0.86% | 196,372 |
| Dec 8, 2025 | 6,300.00 | 6,320.00 | 5,760.00 | 5,810.00 | 5,810.00 | -7.04% | 280,597 |
| Dec 5, 2025 | 5,550.00 | 6,480.00 | 5,530.00 | 6,250.00 | 6,250.00 | 13.43% | 1,115,613 |
| Dec 4, 2025 | 5,650.00 | 5,710.00 | 5,350.00 | 5,510.00 | 5,510.00 | -1.96% | 154,682 |
| Dec 3, 2025 | 5,530.00 | 5,690.00 | 5,400.00 | 5,620.00 | 5,620.00 | 2.55% | 239,120 |
| Dec 2, 2025 | 5,500.00 | 5,730.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1.29% | 538,209 |
| Dec 1, 2025 | 4,730.00 | 5,800.00 | 4,720.00 | 5,410.00 | 5,410.00 | 16.34% | 2,252,590 |
| Nov 28, 2025 | 4,190.00 | 5,390.00 | 4,190.00 | 4,650.00 | 4,650.00 | 10.98% | 3,398,650 |
| Nov 27, 2025 | 4,220.00 | 4,280.00 | 4,125.00 | 4,190.00 | 4,190.00 | -0.48% | 79,153 |
| Nov 26, 2025 | 4,180.00 | 4,235.00 | 4,140.00 | 4,210.00 | 4,210.00 | 1.20% | 93,815 |
| Nov 25, 2025 | 4,335.00 | 4,340.00 | 4,040.00 | 4,160.00 | 4,160.00 | -2.69% | 162,016 |
| Nov 24, 2025 | 4,485.00 | 4,530.00 | 4,255.00 | 4,275.00 | 4,275.00 | -4.58% | 69,112 |
| Nov 21, 2025 | 4,305.00 | 4,590.00 | 4,220.00 | 4,480.00 | 4,480.00 | 3.70% | 119,636 |
| Nov 20, 2025 | 4,180.00 | 4,335.00 | 4,160.00 | 4,320.00 | 4,320.00 | 1.65% | 160,276 |
| Nov 19, 2025 | 4,390.00 | 4,480.00 | 4,205.00 | 4,250.00 | 4,250.00 | -3.19% | 77,512 |
| Nov 18, 2025 | 4,550.00 | 4,550.00 | 4,330.00 | 4,390.00 | 4,390.00 | -3.94% | 126,841 |
| Nov 17, 2025 | 4,810.00 | 4,845.00 | 4,520.00 | 4,570.00 | 4,570.00 | -4.99% | 150,203 |
| Nov 14, 2025 | 4,970.00 | 5,080.00 | 4,785.00 | 4,810.00 | 4,810.00 | -3.99% | 106,432 |
| Nov 13, 2025 | 4,985.00 | 5,040.00 | 4,880.00 | 5,010.00 | 5,010.00 | 0.80% | 106,697 |
| Nov 12, 2025 | 4,735.00 | 5,110.00 | 4,730.00 | 4,970.00 | 4,970.00 | 4.96% | 90,243 |