Ray Co., Ltd. (KOSDAQ:228670)
South Korea · Delayed Price · Currency is KRW 4,955.00
-95.00 (-1.88%)
Jun 5, 2026, 3:30 PM KST
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,060.00 | 5,130.00 | 4,890.00 | 4,955.00 | 4,955.00 | -1.88% | 86,458 |
| Jun 4, 2026 | 4,950.00 | 5,430.00 | 4,900.00 | 5,050.00 | 5,050.00 | -2.88% | 81,100 |
| Jun 2, 2026 | 5,030.00 | 5,250.00 | 4,800.00 | 5,200.00 | 5,200.00 | 3.38% | 132,780 |
| Jun 1, 2026 | 5,250.00 | 5,300.00 | 4,920.00 | 5,030.00 | 5,030.00 | -4.91% | 184,269 |
| May 29, 2026 | 6,120.00 | 6,210.00 | 5,100.00 | 5,290.00 | 5,290.00 | -13.42% | 454,731 |
| May 28, 2026 | 6,590.00 | 6,740.00 | 5,940.00 | 6,110.00 | 6,110.00 | -6.00% | 150,119 |
| May 27, 2026 | 6,970.00 | 7,000.00 | 6,290.00 | 6,500.00 | 6,500.00 | -4.55% | 154,214 |
| May 26, 2026 | 7,230.00 | 7,230.00 | 6,700.00 | 6,810.00 | 6,810.00 | -2.99% | 105,229 |
| May 22, 2026 | 6,870.00 | 7,040.00 | 6,600.00 | 7,020.00 | 7,020.00 | 5.41% | 115,723 |
| May 21, 2026 | 6,710.00 | 7,090.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.15% | 122,147 |
| May 20, 2026 | 6,960.00 | 7,090.00 | 6,510.00 | 6,670.00 | 6,670.00 | -5.52% | 119,229 |
| May 19, 2026 | 7,280.00 | 7,460.00 | 6,730.00 | 7,060.00 | 7,060.00 | -5.49% | 298,621 |
| May 18, 2026 | 7,560.00 | 7,660.00 | 7,170.00 | 7,470.00 | 7,470.00 | -1.32% | 98,572 |
| May 15, 2026 | 7,990.00 | 8,410.00 | 7,550.00 | 7,570.00 | 7,570.00 | -5.61% | 166,300 |
| May 14, 2026 | 7,400.00 | 8,270.00 | 7,400.00 | 8,020.00 | 8,020.00 | 8.53% | 384,457 |
| May 13, 2026 | 7,120.00 | 7,620.00 | 6,980.00 | 7,390.00 | 7,390.00 | 3.65% | 184,352 |
| May 12, 2026 | 7,290.00 | 7,440.00 | 7,040.00 | 7,130.00 | 7,130.00 | -2.46% | 173,387 |
| May 11, 2026 | 7,250.00 | 7,480.00 | 6,950.00 | 7,310.00 | 7,310.00 | 0.83% | 210,935 |
| May 8, 2026 | 7,480.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,250.00 | -0.68% | 172,402 |
| May 7, 2026 | 8,440.00 | 8,440.00 | 7,240.00 | 7,300.00 | 7,300.00 | -8.86% | 454,014 |
| May 6, 2026 | 8,650.00 | 8,770.00 | 7,930.00 | 8,010.00 | 8,010.00 | -6.64% | 558,491 |
| May 4, 2026 | 8,810.00 | 8,980.00 | 8,440.00 | 8,580.00 | 8,580.00 | -2.61% | 206,941 |
| Apr 30, 2026 | 9,410.00 | 9,890.00 | 8,710.00 | 8,810.00 | 8,810.00 | -7.07% | 291,650 |
| Apr 29, 2026 | 8,730.00 | 9,960.00 | 8,400.00 | 9,480.00 | 9,480.00 | 7.12% | 599,163 |
| Apr 28, 2026 | 7,900.00 | 9,140.00 | 7,890.00 | 8,850.00 | 8,850.00 | 12.03% | 435,952 |
| Apr 27, 2026 | 8,320.00 | 8,550.00 | 7,830.00 | 7,900.00 | 7,900.00 | -5.05% | 353,271 |
| Apr 24, 2026 | 8,660.00 | 8,690.00 | 8,110.00 | 8,320.00 | 8,320.00 | -3.93% | 317,903 |
| Apr 23, 2026 | 9,050.00 | 9,390.00 | 8,310.00 | 8,660.00 | 8,660.00 | -4.31% | 276,936 |
| Apr 22, 2026 | 8,810.00 | 9,090.00 | 8,120.00 | 9,050.00 | 9,050.00 | -0.44% | 532,627 |
| Apr 21, 2026 | 10,400.00 | 10,490.00 | 8,940.00 | 9,090.00 | 9,090.00 | -12.00% | 664,306 |
| Apr 20, 2026 | 10,890.00 | 11,040.00 | 10,000.00 | 10,330.00 | 10,330.00 | -5.14% | 473,709 |
| Apr 17, 2026 | 10,680.00 | 11,690.00 | 9,820.00 | 10,890.00 | 10,890.00 | 2.16% | 904,933 |
| Apr 16, 2026 | 11,050.00 | 11,050.00 | 9,950.00 | 10,660.00 | 10,660.00 | -0.56% | 566,285 |
| Apr 15, 2026 | 9,300.00 | 10,900.00 | 8,860.00 | 10,720.00 | 10,720.00 | 21.27% | 1,972,414 |
| Apr 14, 2026 | 9,430.00 | 9,450.00 | 8,500.00 | 8,840.00 | 8,840.00 | -1.78% | 793,669 |
| Apr 13, 2026 | 7,340.00 | 9,300.00 | 7,340.00 | 9,000.00 | 9,000.00 | 24.14% | 2,775,637 |
| Apr 10, 2026 | 7,070.00 | 7,900.00 | 6,570.00 | 7,250.00 | 7,250.00 | 11.71% | 3,266,534 |
| Apr 9, 2026 | 5,080.00 | 6,490.00 | 5,080.00 | 6,490.00 | 6,490.00 | 29.93% | 2,832,238 |
| Apr 8, 2026 | 4,860.00 | 5,010.00 | 4,860.00 | 4,995.00 | 4,995.00 | 3.63% | 34,903 |
| Apr 7, 2026 | 4,930.00 | 5,030.00 | 4,795.00 | 4,820.00 | 4,820.00 | -1.93% | 30,111 |
| Apr 6, 2026 | 5,040.00 | 5,040.00 | 4,895.00 | 4,915.00 | 4,915.00 | -3.25% | 55,989 |
| Apr 3, 2026 | 5,110.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.39% | 40,312 |
| Apr 2, 2026 | 5,290.00 | 5,290.00 | 4,980.00 | 5,100.00 | 5,100.00 | -3.04% | 64,925 |
| Apr 1, 2026 | 5,080.00 | 5,330.00 | 5,080.00 | 5,260.00 | 5,260.00 | 4.78% | 23,783 |
| Mar 31, 2026 | 5,400.00 | 5,400.00 | 5,010.00 | 5,020.00 | 5,020.00 | -4.56% | 63,140 |
| Mar 30, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | -4.36% | 22,222 |
| Mar 27, 2026 | 5,240.00 | 5,660.00 | 5,090.00 | 5,500.00 | 5,500.00 | 5.77% | 68,903 |
| Mar 26, 2026 | 5,480.00 | 5,480.00 | 5,170.00 | 5,200.00 | 5,200.00 | -4.24% | 57,319 |
| Mar 25, 2026 | 5,340.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.69% | 33,526 |
| Mar 24, 2026 | 5,220.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,340.00 | 4.09% | 34,908 |