Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 6,410.00
-210.00 (-3.17%)
Sep 19, 2025, 3:30 PM KST
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,670.00 | 6,680.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.17% | 94,615 |
| Sep 18, 2025 | 6,380.00 | 6,750.00 | 6,340.00 | 6,620.00 | 6,620.00 | 4.09% | 136,656 |
| Sep 17, 2025 | 6,470.00 | 6,580.00 | 6,340.00 | 6,360.00 | 6,360.00 | -1.70% | 65,630 |
| Sep 16, 2025 | 6,260.00 | 6,550.00 | 6,250.00 | 6,470.00 | 6,470.00 | 2.21% | 118,744 |
| Sep 15, 2025 | 6,190.00 | 6,660.00 | 6,190.00 | 6,330.00 | 6,330.00 | 2.76% | 200,367 |
| Sep 12, 2025 | 6,150.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,160.00 | 0.33% | 43,962 |
| Sep 11, 2025 | 6,200.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.65% | 48,374 |
| Sep 10, 2025 | 6,390.00 | 6,390.00 | 6,070.00 | 6,180.00 | 6,180.00 | -1.90% | 116,964 |
| Sep 9, 2025 | 6,200.00 | 7,020.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.44% | 582,209 |
| Sep 8, 2025 | 6,010.00 | 6,250.00 | 5,990.00 | 6,150.00 | 6,150.00 | 2.67% | 42,899 |
| Sep 5, 2025 | 5,970.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.34% | 61,846 |
| Sep 4, 2025 | 5,940.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.51% | 31,271 |
| Sep 3, 2025 | 5,950.00 | 6,040.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.16% | 45,769 |
| Sep 2, 2025 | 5,890.00 | 6,030.00 | 5,870.00 | 6,010.00 | 6,010.00 | 1.35% | 41,509 |
| Sep 1, 2025 | 6,020.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,930.00 | -2.63% | 111,120 |
| Aug 29, 2025 | 6,280.00 | 6,340.00 | 6,020.00 | 6,090.00 | 6,090.00 | -3.64% | 124,955 |
| Aug 28, 2025 | 6,350.00 | 6,410.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.63% | 36,892 |
| Aug 27, 2025 | 6,430.00 | 6,490.00 | 6,310.00 | 6,360.00 | 6,360.00 | -1.09% | 37,440 |
| Aug 26, 2025 | 6,410.00 | 6,540.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.08% | 30,527 |
| Aug 25, 2025 | 6,600.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,500.00 | -0.46% | 35,554 |
| Aug 22, 2025 | 6,420.00 | 6,600.00 | 6,420.00 | 6,530.00 | 6,530.00 | 0.31% | 29,084 |
| Aug 21, 2025 | 6,500.00 | 6,650.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.61% | 22,418 |
| Aug 20, 2025 | 6,640.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | -2.09% | 54,761 |
| Aug 19, 2025 | 6,700.00 | 6,850.00 | 6,590.00 | 6,690.00 | 6,690.00 | -0.45% | 39,585 |
| Aug 18, 2025 | 7,070.00 | 7,070.00 | 6,660.00 | 6,720.00 | 6,720.00 | -4.27% | 104,510 |
| Aug 14, 2025 | 6,990.00 | 7,080.00 | 6,960.00 | 7,020.00 | 7,020.00 | 0.43% | 22,812 |
| Aug 13, 2025 | 7,050.00 | 7,120.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.85% | 98,624 |
| Aug 12, 2025 | 7,000.00 | 7,250.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.28% | 40,541 |
| Aug 11, 2025 | 7,290.00 | 7,330.00 | 7,040.00 | 7,070.00 | 7,070.00 | -2.35% | 79,938 |
| Aug 8, 2025 | 7,320.00 | 7,380.00 | 7,190.00 | 7,240.00 | 7,240.00 | - | 49,268 |
| Aug 7, 2025 | 7,300.00 | 7,320.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.69% | 20,000 |
| Aug 6, 2025 | 7,280.00 | 7,290.00 | 7,030.00 | 7,290.00 | 7,290.00 | 1.53% | 22,868 |
| Aug 5, 2025 | 7,220.00 | 7,350.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.42% | 46,385 |
| Aug 4, 2025 | 7,050.00 | 7,330.00 | 6,970.00 | 7,210.00 | 7,210.00 | 1.26% | 45,720 |
| Aug 1, 2025 | 7,480.00 | 7,480.00 | 7,050.00 | 7,120.00 | 7,120.00 | -4.17% | 95,364 |
| Jul 31, 2025 | 7,380.00 | 7,550.00 | 7,320.00 | 7,430.00 | 7,430.00 | 0.68% | 33,974 |
| Jul 30, 2025 | 7,390.00 | 7,500.00 | 7,260.00 | 7,380.00 | 7,380.00 | - | 54,867 |
| Jul 29, 2025 | 7,500.00 | 7,520.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.60% | 50,407 |
| Jul 28, 2025 | 7,490.00 | 7,630.00 | 7,390.00 | 7,500.00 | 7,500.00 | -0.13% | 26,228 |
| Jul 25, 2025 | 7,640.00 | 7,680.00 | 7,490.00 | 7,510.00 | 7,510.00 | -0.92% | 31,839 |
| Jul 24, 2025 | 7,900.00 | 7,920.00 | 7,490.00 | 7,580.00 | 7,580.00 | -3.32% | 105,778 |
| Jul 23, 2025 | 7,830.00 | 7,890.00 | 7,710.00 | 7,840.00 | 7,840.00 | 0.51% | 27,743 |
| Jul 22, 2025 | 7,790.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.38% | 30,359 |
| Jul 21, 2025 | 7,850.00 | 8,020.00 | 7,780.00 | 7,830.00 | 7,830.00 | -0.13% | 58,499 |
| Jul 18, 2025 | 7,800.00 | 7,880.00 | 7,730.00 | 7,840.00 | 7,840.00 | -0.25% | 46,147 |
| Jul 17, 2025 | 7,870.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.13% | 45,864 |
| Jul 16, 2025 | 7,900.00 | 7,980.00 | 7,810.00 | 7,870.00 | 7,870.00 | -0.38% | 38,968 |
| Jul 15, 2025 | 7,710.00 | 7,940.00 | 7,690.00 | 7,900.00 | 7,900.00 | 1.41% | 53,592 |
| Jul 14, 2025 | 7,860.00 | 7,920.00 | 7,710.00 | 7,790.00 | 7,790.00 | -0.38% | 38,841 |
| Jul 11, 2025 | 7,820.00 | 7,960.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.01% | 53,120 |