Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 4,410.00
-160.00 (-3.50%)
Aug 25, 2026, 9:39 AM KST
Ray Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,690.00 | 4,690.00 | 4,475.00 | 4,480.00 | - | -1.97% | 648 |
| 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 |
| Aug 19, 2026 | 5,000.00 | 5,080.00 | 4,880.00 | 4,995.00 | 4,995.00 | -3.94% | 71,529 |
| Aug 18, 2026 | 5,480.00 | 5,640.00 | 5,010.00 | 5,200.00 | 5,200.00 | -3.17% | 158,203 |
| Aug 14, 2026 | 5,140.00 | 5,580.00 | 4,940.00 | 5,370.00 | 5,370.00 | 4.27% | 367,668 |
| Aug 13, 2026 | 5,450.00 | 5,560.00 | 5,010.00 | 5,150.00 | 5,150.00 | -4.81% | 237,826 |
| Aug 12, 2026 | 5,430.00 | 5,890.00 | 5,320.00 | 5,410.00 | 5,410.00 | -2.17% | 437,443 |
| Aug 11, 2026 | 7,420.00 | 7,420.00 | 5,490.00 | 5,530.00 | 5,530.00 | -3.15% | 1,896,601 |
| Aug 10, 2026 | 5,520.00 | 5,730.00 | 5,370.00 | 5,710.00 | 5,710.00 | 5.94% | 53,303 |
| Aug 7, 2026 | 5,420.00 | 5,630.00 | 5,350.00 | 5,390.00 | 5,390.00 | -2.53% | 47,027 |
| Aug 6, 2026 | 5,950.00 | 6,000.00 | 5,420.00 | 5,530.00 | 5,530.00 | -6.90% | 135,834 |
| Aug 5, 2026 | 5,700.00 | 5,940.00 | 5,400.00 | 5,940.00 | 5,940.00 | 4.76% | 144,244 |
| Aug 4, 2026 | 6,260.00 | 6,270.00 | 5,580.00 | 5,670.00 | 5,670.00 | -9.28% | 295,074 |
| Aug 3, 2026 | 5,020.00 | 6,510.00 | 5,020.00 | 6,250.00 | 6,250.00 | 24.75% | 808,755 |
| Jul 31, 2026 | 4,410.00 | 5,540.00 | 4,125.00 | 5,010.00 | 5,010.00 | 15.97% | 240,938 |
| Jul 30, 2026 | 3,680.00 | 4,560.00 | 3,680.00 | 4,320.00 | 4,320.00 | 9.64% | 84,909 |
| Jul 29, 2026 | 4,540.00 | 4,540.00 | 3,900.00 | 3,940.00 | 3,940.00 | -13.22% | 207,769 |
| Jul 28, 2026 | 4,695.00 | 4,695.00 | 4,380.00 | 4,540.00 | 4,540.00 | -3.30% | 78,901 |
| Jul 27, 2026 | 4,610.00 | 4,735.00 | 4,530.00 | 4,695.00 | 4,695.00 | 1.95% | 24,225 |
| Jul 24, 2026 | 4,735.00 | 4,820.00 | 4,530.00 | 4,605.00 | 4,605.00 | -3.05% | 29,161 |
| Jul 23, 2026 | 4,910.00 | 4,910.00 | 4,665.00 | 4,750.00 | 4,750.00 | -1.25% | 36,381 |
| Jul 22, 2026 | 4,650.00 | 4,930.00 | 4,555.00 | 4,810.00 | 4,810.00 | 3.55% | 45,073 |
| Jul 21, 2026 | 4,465.00 | 4,645.00 | 4,430.00 | 4,645.00 | 4,645.00 | 3.22% | 33,023 |
| Jul 20, 2026 | 4,795.00 | 4,900.00 | 4,450.00 | 4,500.00 | 4,500.00 | -6.83% | 59,689 |
| Jul 16, 2026 | 4,820.00 | 4,995.00 | 4,705.00 | 4,830.00 | 4,830.00 | -0.41% | 41,558 |
| Jul 15, 2026 | 4,640.00 | 4,875.00 | 4,640.00 | 4,850.00 | 4,850.00 | 4.53% | 56,888 |
| Jul 14, 2026 | 4,590.00 | 4,710.00 | 4,200.00 | 4,640.00 | 4,640.00 | 1.09% | 88,950 |
| Jul 13, 2026 | 4,755.00 | 4,870.00 | 4,460.00 | 4,590.00 | 4,590.00 | -3.37% | 46,423 |
| Jul 10, 2026 | 4,450.00 | 4,750.00 | 4,400.00 | 4,750.00 | 4,750.00 | 5.09% | 57,560 |
| Jul 9, 2026 | 4,400.00 | 4,610.00 | 4,270.00 | 4,520.00 | 4,520.00 | 2.49% | 43,378 |
| Jul 8, 2026 | 4,715.00 | 4,715.00 | 4,350.00 | 4,410.00 | 4,410.00 | -3.29% | 57,175 |
| Jul 7, 2026 | 4,550.00 | 4,780.00 | 4,500.00 | 4,560.00 | 4,560.00 | -0.55% | 42,601 |
| Jul 6, 2026 | 4,775.00 | 4,775.00 | 4,460.00 | 4,585.00 | 4,585.00 | -1.19% | 19,031 |
| Jul 3, 2026 | 4,325.00 | 4,720.00 | 4,240.00 | 4,640.00 | 4,640.00 | 7.28% | 48,195 |
| Jul 2, 2026 | 4,430.00 | 4,500.00 | 4,260.00 | 4,325.00 | 4,325.00 | -2.37% | 38,859 |
| Jul 1, 2026 | 4,345.00 | 4,480.00 | 4,240.00 | 4,430.00 | 4,430.00 | 1.96% | 32,366 |
| Jun 30, 2026 | 4,505.00 | 4,540.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.23% | 47,223 |
| Jun 29, 2026 | 4,150.00 | 4,450.00 | 4,150.00 | 4,355.00 | 4,355.00 | 7.93% | 53,723 |
| Jun 26, 2026 | 4,315.00 | 4,315.00 | 3,975.00 | 4,035.00 | 4,035.00 | -7.24% | 92,285 |
| Jun 25, 2026 | 4,355.00 | 4,655.00 | 4,265.00 | 4,350.00 | 4,350.00 | - | 86,780 |
| Jun 24, 2026 | 4,505.00 | 4,720.00 | 4,240.00 | 4,350.00 | 4,350.00 | -3.44% | 142,101 |
| Jun 23, 2026 | 4,880.00 | 4,880.00 | 4,505.00 | 4,505.00 | 4,505.00 | -7.68% | 59,934 |
| Jun 22, 2026 | 5,300.00 | 5,300.00 | 4,810.00 | 4,880.00 | 4,880.00 | -6.15% | 103,149 |
| Jun 19, 2026 | 5,080.00 | 5,310.00 | 4,930.00 | 5,200.00 | 5,200.00 | 2.36% | 79,276 |
| Jun 18, 2026 | 5,220.00 | 5,500.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.68% | 80,309 |
| Jun 17, 2026 | 4,965.00 | 5,240.00 | 4,810.00 | 5,220.00 | 5,220.00 | 6.64% | 183,929 |
| Jun 16, 2026 | 4,695.00 | 5,150.00 | 4,695.00 | 4,895.00 | 4,895.00 | 6.88% | 170,680 |
| Jun 15, 2026 | 4,610.00 | 4,780.00 | 4,555.00 | 4,580.00 | 4,580.00 | 1.33% | 73,534 |