Ray Co., Ltd. (KOSDAQ:228670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,410.00
-90.00 (-1.64%)
Oct 10, 2025, 3:30 PM KST

Ray Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,450.005,540.005,320.005,410.005,410.00-1.64%52,257
Oct 2, 20255,360.005,550.005,280.005,500.005,500.002.61%97,736
Oct 1, 20255,340.005,420.005,300.005,360.005,360.000.37%34,421
Sep 30, 20255,540.005,550.005,280.005,340.005,340.00-4.30%145,903
Sep 29, 20255,500.005,610.005,420.005,580.005,580.001.45%38,574
Sep 26, 20255,750.005,750.005,440.005,500.005,500.00-4.18%146,469
Sep 25, 20255,960.006,020.005,650.005,740.005,740.00-3.69%174,849
Sep 24, 20256,150.006,150.005,940.005,960.005,960.00-2.93%155,974
Sep 23, 20256,250.006,290.006,055.006,140.006,140.00-1.76%94,544
Sep 22, 20256,500.006,500.006,150.006,250.006,250.00-2.50%107,945
Sep 19, 20256,670.006,680.006,410.006,410.006,410.00-3.17%94,615
Sep 18, 20256,380.006,750.006,340.006,620.006,620.004.09%136,656
Sep 17, 20256,470.006,580.006,340.006,360.006,360.00-1.70%65,630
Sep 16, 20256,260.006,550.006,250.006,470.006,470.002.21%118,744
Sep 15, 20256,190.006,660.006,190.006,330.006,330.002.76%200,367
Sep 12, 20256,150.006,240.006,140.006,160.006,160.000.33%43,962
Sep 11, 20256,200.006,230.006,100.006,140.006,140.00-0.65%48,374
Sep 10, 20256,390.006,390.006,070.006,180.006,180.00-1.90%116,964
Sep 9, 20256,200.007,020.006,200.006,300.006,300.002.44%582,209
Sep 8, 20256,010.006,250.005,990.006,150.006,150.002.67%42,899
Sep 5, 20255,970.006,050.005,960.005,990.005,990.000.34%61,846
Sep 4, 20255,940.006,010.005,930.005,970.005,970.000.51%31,271
Sep 3, 20255,950.006,040.005,890.005,940.005,940.00-1.16%45,769
Sep 2, 20255,890.006,030.005,870.006,010.006,010.001.35%41,509
Sep 1, 20256,020.006,160.005,860.005,930.005,930.00-2.63%111,120
Aug 29, 20256,280.006,340.006,020.006,090.006,090.00-3.64%124,955
Aug 28, 20256,350.006,410.006,260.006,320.006,320.00-0.63%36,892
Aug 27, 20256,430.006,490.006,310.006,360.006,360.00-1.09%37,440
Aug 26, 20256,410.006,540.006,380.006,430.006,430.00-1.08%30,527
Aug 25, 20256,600.006,600.006,460.006,500.006,500.00-0.46%35,554
Aug 22, 20256,420.006,600.006,420.006,530.006,530.000.31%29,084
Aug 21, 20256,500.006,650.006,490.006,510.006,510.00-0.61%22,418
Aug 20, 20256,640.006,650.006,390.006,550.006,550.00-2.09%54,761
Aug 19, 20256,700.006,850.006,590.006,690.006,690.00-0.45%39,585
Aug 18, 20257,070.007,070.006,660.006,720.006,720.00-4.27%104,510
Aug 14, 20256,990.007,080.006,960.007,020.007,020.000.43%22,812
Aug 13, 20257,050.007,120.006,890.006,990.006,990.00-0.85%98,624
Aug 12, 20257,000.007,250.007,000.007,050.007,050.00-0.28%40,541
Aug 11, 20257,290.007,330.007,040.007,070.007,070.00-2.35%79,938
Aug 8, 20257,320.007,380.007,190.007,240.007,240.00-49,268
Aug 7, 20257,300.007,320.007,160.007,240.007,240.00-0.69%20,000
Aug 6, 20257,280.007,290.007,030.007,290.007,290.001.53%22,868
Aug 5, 20257,220.007,350.007,150.007,180.007,180.00-0.42%46,385
Aug 4, 20257,050.007,330.006,970.007,210.007,210.001.26%45,720
Aug 1, 20257,480.007,480.007,050.007,120.007,120.00-4.17%95,364
Jul 31, 20257,380.007,550.007,320.007,430.007,430.000.68%33,974
Jul 30, 20257,390.007,500.007,260.007,380.007,380.00-54,867
Jul 29, 20257,500.007,520.007,300.007,380.007,380.00-1.60%50,407
Jul 28, 20257,490.007,630.007,390.007,500.007,500.00-0.13%26,228
Jul 25, 20257,640.007,680.007,490.007,510.007,510.00-0.92%31,839