Stock listing
KRX:228670 Ray Co. Ltd. (레이) 주가
Follow Ray Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:228670
₩4,245.00 KRW -50.00 (-1.2%)
Close on Oct 30, 2026
- Day range
- ₩4,170.00 – ₩4,400.00 KRWOct 30, 2026
- Volume
- 34,694 sharesOct 30, 2026
- Market cap
- ₩66.39B KRWAt the close on Oct 30, 2026 · price × 15.64M shares outstanding
- 52-week range
- ₩3,680.00 – ₩11,690.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩593.6M KRWMedian day 44,096 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:228670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,245.00 | -50.00 | -1.2% | ₩4,295.00 | ₩4,400.00 | ₩4,170.00 | 34,694 | |
| ₩4,295.00 | -95.00 | -2.2% | ₩4,390.00 | ₩4,390.00 | ₩4,175.00 | 18,354 | |
| ₩4,390.00 | +20.00 | +0.5% | ₩4,440.00 | ₩4,440.00 | ₩4,345.00 | 16,892 | |
| ₩4,370.00 | -20.00 | -0.5% | ₩4,310.00 | ₩4,415.00 | ₩4,310.00 | 11,978 | |
| ₩4,390.00 | -45.00 | -1.0% | ₩4,420.00 | ₩4,495.00 | ₩4,270.00 | 19,506 | |
| ₩4,435.00 | -35.00 | -0.8% | ₩4,470.00 | ₩4,470.00 | ₩4,335.00 | 17,367 | |
| ₩4,470.00 | -15.00 | -0.3% | ₩4,500.00 | ₩4,545.00 | ₩4,305.00 | 60,874 | |
| ₩4,485.00 | -75.00 | -1.6% | ₩4,500.00 | ₩4,580.00 | ₩4,485.00 | 15,645 | |
| ₩4,560.00 | -85.00 | -1.8% | ₩4,650.00 | ₩4,675.00 | ₩4,460.00 | 22,915 | |
| ₩4,645.00 | +45.00 | +1.0% | ₩4,590.00 | ₩4,645.00 | ₩4,540.00 | 22,123 | |
| ₩4,600.00 | +270.00 | +6.2% | ₩4,360.00 | ₩4,670.00 | ₩4,310.00 | 65,805 | |
| ₩4,330.00 | -140.00 | -3.1% | ₩4,400.00 | ₩4,400.00 | ₩4,200.00 | 40,966 | |
| ₩4,470.00 | +155.00 | +3.6% | ₩4,310.00 | ₩4,545.00 | ₩4,300.00 | 46,004 | |
| ₩4,315.00 | +35.00 | +0.8% | ₩4,250.00 | ₩4,345.00 | ₩4,110.00 | 50,331 | |
| ₩4,280.00 | -195.00 | -4.4% | ₩4,500.00 | ₩4,510.00 | ₩4,255.00 | 31,771 | |
| ₩4,475.00 | +110.00 | +2.5% | ₩4,370.00 | ₩4,520.00 | ₩4,340.00 | 79,387 | |
| ₩4,365.00 | +90.00 | +2.1% | ₩4,295.00 | ₩4,400.00 | ₩4,255.00 | 26,413 | |
| ₩4,275.00 | -55.00 | -1.3% | ₩4,400.00 | ₩4,400.00 | ₩4,187.00 | 44,269 | |
| ₩4,330.00 | -15.00 | -0.3% | ₩4,440.00 | ₩4,440.00 | ₩4,265.00 | 52,411 | |
| ₩4,345.00 | -45.00 | -1.0% | ₩4,375.00 | ₩4,415.00 | ₩4,320.00 | 41,146 | |
| ₩4,390.00 | +65.00 | +1.5% | ₩4,320.00 | ₩4,420.00 | ₩4,315.00 | 21,491 | |
| ₩4,325.00 | -95.00 | -2.1% | ₩4,470.00 | ₩4,470.00 | ₩4,315.00 | 20,740 | |
| ₩4,420.00 | +70.00 | +1.6% | ₩4,395.00 | ₩4,465.00 | ₩4,320.00 | 43,922 | |
| ₩4,350.00 | +35.00 | +0.8% | ₩4,395.00 | ₩4,450.00 | ₩4,315.00 | 38,539 | |
| ₩4,315.00 | -155.00 | -3.5% | ₩4,470.00 | ₩4,470.00 | ₩4,250.00 | 77,352 | |
| ₩4,470.00 | -155.00 | -3.4% | ₩4,625.00 | ₩4,650.00 | ₩4,400.00 | 51,543 | |
| ₩4,625.00 | +35.00 | +0.8% | ₩4,605.00 | ₩4,695.00 | ₩4,430.00 | 27,391 | |
| ₩4,590.00 | +25.00 | +0.5% | ₩4,530.00 | ₩4,620.00 | ₩4,380.00 | 42,246 | |
| ₩4,565.00 | +45.00 | +1.0% | ₩4,520.00 | ₩4,620.00 | ₩4,480.00 | 31,837 | |
| ₩4,520.00 | +20.00 | +0.4% | ₩4,605.00 | ₩4,605.00 | ₩4,510.00 | 22,578 | |
| ₩4,500.00 | -135.00 | -2.9% | ₩4,665.00 | ₩4,665.00 | ₩4,485.00 | 23,141 | |
| ₩4,635.00 | +70.00 | +1.5% | ₩4,585.00 | ₩4,640.00 | ₩4,550.00 | 13,034 | |
| ₩4,565.00 | -35.00 | -0.8% | ₩4,680.00 | ₩4,680.00 | ₩4,475.00 | 20,212 | |
| ₩4,600.00 | +5.00 | +0.1% | ₩4,565.00 | ₩4,650.00 | ₩4,560.00 | 21,972 | |
| ₩4,595.00 | -60.00 | -1.3% | ₩4,655.00 | ₩4,720.00 | ₩4,500.00 | 52,858 | |
| ₩4,655.00 | +15.00 | +0.3% | ₩4,640.00 | ₩4,695.00 | ₩4,605.00 | 12,300 | |
| ₩4,640.00 | -155.00 | -3.2% | ₩4,795.00 | ₩4,815.00 | ₩4,600.00 | 38,999 | |
| ₩4,795.00 | -20.00 | -0.4% | ₩4,830.00 | ₩4,870.00 | ₩4,650.00 | 28,883 | |
| ₩4,815.00 | -60.00 | -1.2% | ₩4,805.00 | ₩4,950.00 | ₩4,750.00 | 33,719 | |
| ₩4,875.00 | +200.00 | +4.3% | ₩4,680.00 | ₩4,915.00 | ₩4,637.00 | 90,817 | |
| ₩4,675.00 | +65.00 | +1.4% | ₩4,620.00 | ₩4,785.00 | ₩4,545.00 | 88,857 | |
| ₩4,610.00 | +15.00 | +0.3% | ₩4,600.00 | ₩4,640.00 | ₩4,425.00 | 38,664 | |
| ₩4,595.00 | -55.00 | -1.2% | ₩4,770.00 | ₩4,890.00 | ₩4,535.00 | 52,189 | |
| ₩4,650.00 | +70.00 | +1.5% | ₩4,610.00 | ₩4,750.00 | ₩4,530.00 | 19,363 | |
| ₩4,580.00 | +10.00 | +0.2% | ₩4,690.00 | ₩4,690.00 | ₩4,380.00 | 45,944 | |
| ₩4,570.00 | +40.00 | +0.9% | ₩4,750.00 | ₩4,940.00 | ₩4,505.00 | 87,978 | |
| ₩4,530.00 | -230.00 | -4.8% | ₩4,725.00 | ₩4,740.00 | ₩4,300.00 | 111,883 | |
| ₩4,760.00 | -235.00 | -4.7% | ₩4,965.00 | ₩5,090.00 | ₩4,740.00 | 118,628 | |
| ₩4,995.00 | -205.00 | -3.9% | ₩5,000.00 | ₩5,080.00 | ₩4,880.00 | 71,557 | |
| ₩5,200.00 | -170.00 | -3.2% | ₩5,480.00 | ₩5,640.00 | ₩5,010.00 | 158,203 | |
| ₩5,370.00 | +220.00 | +4.3% | ₩5,140.00 | ₩5,580.00 | ₩4,940.00 | 367,668 | |
| ₩5,150.00 | -260.00 | -4.8% | ₩5,450.00 | ₩5,560.00 | ₩5,010.00 | 238,889 | |
| ₩5,410.00 | -120.00 | -2.2% | ₩5,430.00 | ₩5,890.00 | ₩5,320.00 | 437,443 | |
| ₩5,530.00 | -180.00 | -3.2% | ₩7,420.00 | ₩7,420.00 | ₩5,490.00 | 1,896,601 | |
| ₩5,710.00 | +320.00 | +5.9% | ₩5,520.00 | ₩5,730.00 | ₩5,370.00 | 53,303 | |
| ₩5,390.00 | -140.00 | -2.5% | ₩5,420.00 | ₩5,630.00 | ₩5,350.00 | 47,027 | |
| ₩5,530.00 | -410.00 | -6.9% | ₩5,950.00 | ₩6,000.00 | ₩5,420.00 | 135,834 | |
| ₩5,940.00 | +270.00 | +4.8% | ₩5,700.00 | ₩5,940.00 | ₩5,400.00 | 144,244 | |
| ₩5,670.00 | -580.00 | -9.3% | ₩6,260.00 | ₩6,270.00 | ₩5,580.00 | 295,074 | |
| ₩6,250.00 | +1,240.00 | +24.8% | ₩5,020.00 | ₩6,510.00 | ₩5,020.00 | 818,312 | |
| ₩5,010.00 | +690.00 | +16.0% | ₩4,410.00 | ₩5,540.00 | ₩4,125.00 | 240,938 | |
| ₩4,320.00 | +380.00 | +9.6% | ₩3,680.00 | ₩4,560.00 | ₩3,680.00 | 84,909 |
- Ticker
- KRX:228670
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Ray Co. Ltd.