Ray Co., Ltd. (KOSDAQ:228670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,250.00
-10.00 (-0.19%)
Oct 31, 2025, 3:30 PM KST

Ray Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,280.005,400.005,190.005,250.005,250.00-30,128
Oct 30, 20255,450.005,490.005,250.005,250.005,250.00-4.02%59,560
Oct 29, 20255,580.005,640.005,440.005,470.005,470.00-1.80%41,249
Oct 28, 20255,560.005,650.005,450.005,570.005,570.00-80,319
Oct 27, 20255,420.005,630.005,420.005,570.005,570.002.77%79,847
Oct 24, 20255,500.005,540.005,310.005,420.005,420.000.18%56,001
Oct 23, 20255,540.005,620.005,400.005,410.005,410.00-2.52%43,794
Oct 22, 20255,220.005,600.005,140.005,550.005,550.006.53%145,997
Oct 21, 20255,220.005,290.005,180.005,210.005,210.00-0.19%46,011
Oct 20, 20255,080.005,270.005,000.005,220.005,220.002.76%67,146
Oct 17, 20255,270.005,270.005,070.005,080.005,080.00-3.05%110,796
Oct 16, 20255,260.005,330.005,230.005,240.005,240.00-0.38%29,777
Oct 15, 20255,180.005,290.005,140.005,260.005,260.001.54%50,615
Oct 14, 20255,330.005,380.005,090.005,180.005,180.00-3.00%110,678
Oct 13, 20255,270.005,440.005,220.005,340.005,340.00-1.29%105,273
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