Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 6,250.00
+740.00 (13.43%)
At close: Dec 5, 2025
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4,965.00 | 4,980.00 | 4,715.00 | 4,735.00 | 4,735.00 | -3.27% | 84,728 |
| Nov 10, 2025 | 4,820.00 | 5,070.00 | 4,820.00 | 4,895.00 | 4,895.00 | 1.56% | 33,993 |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 4,775.00 | 4,820.00 | 4,820.00 | -3.98% | 109,089 |
| Nov 6, 2025 | 5,000.00 | 5,110.00 | 4,930.00 | 5,020.00 | 5,020.00 | 1.83% | 52,462 |
| Nov 5, 2025 | 5,140.00 | 5,140.00 | 4,715.00 | 4,930.00 | 4,930.00 | -3.71% | 143,304 |
| Nov 4, 2025 | 5,130.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | - | 63,221 |
| Nov 3, 2025 | 5,230.00 | 5,280.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.48% | 69,611 |
| Oct 31, 2025 | 5,280.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | - | 39,843 |
| Oct 30, 2025 | 5,450.00 | 5,490.00 | 5,250.00 | 5,250.00 | 5,250.00 | -4.02% | 57,970 |
| Oct 29, 2025 | 5,580.00 | 5,640.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.80% | 41,249 |
| Oct 28, 2025 | 5,560.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | - | 79,463 |
| Oct 27, 2025 | 5,420.00 | 5,630.00 | 5,420.00 | 5,570.00 | 5,570.00 | 2.77% | 79,847 |
| Oct 24, 2025 | 5,500.00 | 5,540.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.18% | 56,001 |
| Oct 23, 2025 | 5,540.00 | 5,620.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.52% | 43,794 |
| Oct 22, 2025 | 5,220.00 | 5,600.00 | 5,140.00 | 5,550.00 | 5,550.00 | 6.53% | 145,997 |
| Oct 21, 2025 | 5,220.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.19% | 44,712 |
| Oct 20, 2025 | 5,080.00 | 5,270.00 | 5,000.00 | 5,220.00 | 5,220.00 | 2.76% | 67,146 |
| Oct 17, 2025 | 5,270.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | -3.05% | 110,146 |
| Oct 16, 2025 | 5,260.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 29,777 |
| Oct 15, 2025 | 5,180.00 | 5,290.00 | 5,140.00 | 5,260.00 | 5,260.00 | 1.54% | 50,615 |
| Oct 14, 2025 | 5,330.00 | 5,380.00 | 5,090.00 | 5,180.00 | 5,180.00 | -3.00% | 110,004 |
| Oct 13, 2025 | 5,270.00 | 5,440.00 | 5,220.00 | 5,340.00 | 5,340.00 | -1.29% | 105,273 |
| Oct 10, 2025 | 5,450.00 | 5,540.00 | 5,320.00 | 5,410.00 | 5,410.00 | -1.64% | 51,154 |
| Oct 2, 2025 | 5,360.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 2.61% | 97,736 |
| Oct 1, 2025 | 5,340.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.37% | 34,421 |
| Sep 30, 2025 | 5,540.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,340.00 | -4.30% | 145,332 |
| Sep 29, 2025 | 5,500.00 | 5,610.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1.45% | 38,574 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | -4.18% | 145,988 |
| Sep 25, 2025 | 5,960.00 | 6,020.00 | 5,650.00 | 5,740.00 | 5,740.00 | -3.69% | 173,567 |
| Sep 24, 2025 | 6,150.00 | 6,150.00 | 5,940.00 | 5,960.00 | 5,960.00 | -2.93% | 155,974 |
| Sep 23, 2025 | 6,250.00 | 6,290.00 | 6,055.00 | 6,140.00 | 6,140.00 | -1.76% | 93,547 |
| Sep 22, 2025 | 6,500.00 | 6,500.00 | 6,150.00 | 6,250.00 | 6,250.00 | -2.50% | 107,945 |