Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 4,090.00
-185.00 (-4.33%)
Nov 3, 2026, 12:33 PM KST
Ray Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,395.00 | 4,395.00 | 4,090.00 | 4,090.00 | 4,090.00 | -4.33% | 30,255 |
| Nov 2, 2026 | 4,105.00 | 4,315.00 | 4,105.00 | 4,275.00 | 4,275.00 | 0.71% | 17,272 |
| Oct 30, 2026 | 4,295.00 | 4,400.00 | 4,170.00 | 4,245.00 | 4,245.00 | -1.16% | 35,285 |
| Oct 29, 2026 | 4,390.00 | 4,390.00 | 4,175.00 | 4,295.00 | 4,295.00 | -2.16% | 18,556 |
| Oct 28, 2026 | 4,440.00 | 4,440.00 | 4,345.00 | 4,390.00 | 4,390.00 | 0.46% | 17,017 |
| Oct 27, 2026 | 4,310.00 | 4,415.00 | 4,310.00 | 4,370.00 | 4,370.00 | -0.46% | 12,013 |
| Oct 26, 2026 | 4,420.00 | 4,495.00 | 4,270.00 | 4,390.00 | 4,390.00 | -1.01% | 27,382 |
| Oct 23, 2026 | 4,470.00 | 4,470.00 | 4,335.00 | 4,435.00 | 4,435.00 | -0.78% | 18,029 |
| Oct 22, 2026 | 4,500.00 | 4,545.00 | 4,305.00 | 4,470.00 | 4,470.00 | -0.33% | 61,013 |
| Oct 21, 2026 | 4,500.00 | 4,580.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.64% | 15,767 |
| Oct 20, 2026 | 4,650.00 | 4,675.00 | 4,460.00 | 4,560.00 | 4,560.00 | -1.83% | 22,920 |
| Oct 19, 2026 | 4,590.00 | 4,645.00 | 4,540.00 | 4,645.00 | 4,645.00 | 0.98% | 22,123 |
| Oct 16, 2026 | 4,360.00 | 4,670.00 | 4,310.00 | 4,600.00 | 4,600.00 | 6.24% | 65,773 |
| Oct 15, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,330.00 | 4,330.00 | -3.13% | 38,206 |
| Oct 14, 2026 | 4,310.00 | 4,545.00 | 4,300.00 | 4,470.00 | 4,470.00 | 3.59% | 45,765 |
| Oct 13, 2026 | 4,250.00 | 4,345.00 | 4,110.00 | 4,315.00 | 4,315.00 | 0.82% | 49,994 |
| Oct 12, 2026 | 4,500.00 | 4,510.00 | 4,255.00 | 4,280.00 | 4,280.00 | -4.36% | 31,771 |
| Oct 8, 2026 | 4,370.00 | 4,520.00 | 4,340.00 | 4,475.00 | 4,475.00 | 2.52% | 77,835 |
| Oct 7, 2026 | 4,295.00 | 4,400.00 | 4,255.00 | 4,365.00 | 4,365.00 | 2.11% | 26,413 |
| Oct 6, 2026 | 4,400.00 | 4,400.00 | 4,187.00 | 4,275.00 | 4,275.00 | -1.27% | 44,269 |
| Oct 2, 2026 | 4,440.00 | 4,440.00 | 4,265.00 | 4,330.00 | 4,330.00 | -0.35% | 51,245 |
| Oct 1, 2026 | 4,375.00 | 4,415.00 | 4,320.00 | 4,345.00 | 4,345.00 | -1.03% | 41,146 |
| Sep 30, 2026 | 4,320.00 | 4,420.00 | 4,315.00 | 4,390.00 | 4,390.00 | 1.50% | 21,491 |
| Sep 29, 2026 | 4,470.00 | 4,470.00 | 4,315.00 | 4,325.00 | 4,325.00 | -2.15% | 19,863 |
| Sep 28, 2026 | 4,395.00 | 4,465.00 | 4,320.00 | 4,420.00 | 4,420.00 | 1.61% | 42,921 |
| Sep 23, 2026 | 4,395.00 | 4,450.00 | 4,315.00 | 4,350.00 | 4,350.00 | 0.81% | 38,539 |
| Sep 22, 2026 | 4,470.00 | 4,470.00 | 4,250.00 | 4,315.00 | 4,315.00 | -3.47% | 73,995 |
| Sep 21, 2026 | 4,625.00 | 4,650.00 | 4,400.00 | 4,470.00 | 4,470.00 | -3.35% | 48,855 |
| Sep 18, 2026 | 4,605.00 | 4,695.00 | 4,430.00 | 4,625.00 | 4,625.00 | 0.76% | 26,280 |
| Sep 17, 2026 | 4,530.00 | 4,620.00 | 4,380.00 | 4,590.00 | 4,590.00 | 0.55% | 41,691 |
| Sep 16, 2026 | 4,520.00 | 4,620.00 | 4,480.00 | 4,565.00 | 4,565.00 | 1.00% | 30,715 |
| Sep 15, 2026 | 4,605.00 | 4,605.00 | 4,510.00 | 4,520.00 | 4,520.00 | 0.44% | 15,397 |
| Sep 14, 2026 | 4,665.00 | 4,665.00 | 4,485.00 | 4,500.00 | 4,500.00 | -2.91% | 22,073 |
| Sep 11, 2026 | 4,585.00 | 4,640.00 | 4,550.00 | 4,635.00 | 4,635.00 | 1.53% | 13,034 |
| Sep 10, 2026 | 4,680.00 | 4,680.00 | 4,475.00 | 4,565.00 | 4,565.00 | -0.76% | 20,212 |
| Sep 9, 2026 | 4,565.00 | 4,650.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.11% | 21,970 |
| Sep 8, 2026 | 4,655.00 | 4,720.00 | 4,500.00 | 4,595.00 | 4,595.00 | -1.29% | 52,858 |
| Sep 7, 2026 | 4,640.00 | 4,695.00 | 4,605.00 | 4,655.00 | 4,655.00 | 0.32% | 12,300 |
| Sep 4, 2026 | 4,795.00 | 4,815.00 | 4,600.00 | 4,640.00 | 4,640.00 | -3.23% | 38,999 |
| Sep 3, 2026 | 4,830.00 | 4,870.00 | 4,650.00 | 4,795.00 | 4,795.00 | -0.42% | 28,883 |
| Sep 2, 2026 | 4,805.00 | 4,950.00 | 4,750.00 | 4,815.00 | 4,815.00 | -1.23% | 33,633 |
| Sep 1, 2026 | 4,680.00 | 4,915.00 | 4,637.00 | 4,875.00 | 4,875.00 | 4.28% | 90,714 |
| Aug 31, 2026 | 4,620.00 | 4,785.00 | 4,545.00 | 4,675.00 | 4,675.00 | 1.41% | 88,856 |
| Aug 28, 2026 | 4,600.00 | 4,640.00 | 4,425.00 | 4,610.00 | 4,610.00 | 0.33% | 38,664 |
| Aug 27, 2026 | 4,770.00 | 4,890.00 | 4,535.00 | 4,595.00 | 4,595.00 | -1.18% | 52,089 |
| Aug 26, 2026 | 4,610.00 | 4,750.00 | 4,530.00 | 4,650.00 | 4,650.00 | 1.53% | 19,353 |
| Aug 25, 2026 | 4,690.00 | 4,690.00 | 4,380.00 | 4,580.00 | 4,580.00 | 0.22% | 45,859 |
| Aug 24, 2026 | 4,750.00 | 4,940.00 | 4,505.00 | 4,570.00 | 4,570.00 | 0.88% | 87,273 |
| Aug 21, 2026 | 4,725.00 | 4,740.00 | 4,300.00 | 4,530.00 | 4,530.00 | -4.83% | 111,836 |
| Aug 20, 2026 | 4,965.00 | 5,090.00 | 4,740.00 | 4,760.00 | 4,760.00 | -4.70% | 116,079 |