MemRAY BT Co. LTD. 072770
KRX · South Korea · Distribution Services
KRW 612.00-46.00 (-6.99%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 612.00 | -6.99% | KRW 700.00 | KRW 700.00 | KRW 610.00 | 285.43K |
| 2026-10-01 | KRW 658.00 | -4.64% | KRW 708.00 | KRW 708.00 | KRW 640.00 | 180.23K |
| 2026-09-30 | KRW 690.00 | -1.99% | KRW 700.00 | KRW 720.00 | KRW 656.00 | 150.77K |
| 2026-09-29 | KRW 704.00 | -6.75% | KRW 758.00 | KRW 758.00 | KRW 695.00 |
| 144.07K |
| 2026-09-28 | KRW 755.00 | -0.79% | KRW 770.00 | KRW 790.00 | KRW 750.00 | 110.60K |
| 2026-09-23 | KRW 761.00 | -3.30% | KRW 787.00 | KRW 810.00 | KRW 757.00 | 74.69K |
| 2026-09-22 | KRW 787.00 | +0.77% | KRW 800.00 | KRW 800.00 | KRW 760.00 | 171.97K |
| 2026-09-21 | KRW 781.00 | -1.14% | KRW 782.00 | KRW 810.00 | KRW 770.00 | 64.63K |
| 2026-09-18 | KRW 790.00 | +1.02% | KRW 782.00 | KRW 795.00 | KRW 750.00 | 124.74K |
| 2026-09-17 | KRW 782.00 | +3.58% | KRW 756.00 | KRW 785.00 | KRW 753.00 | 90.09K |
| 2026-09-16 | KRW 755.00 | -3.82% | KRW 799.00 | KRW 799.00 | KRW 737.00 | 96.69K |
| 2026-09-15 | KRW 785.00 | -2.12% | KRW 820.00 | KRW 820.00 | KRW 765.00 | 187.17K |
| 2026-09-14 | KRW 802.00 | -6.42% | KRW 870.00 | KRW 870.00 | KRW 790.00 | 169.58K |
| 2026-09-11 | KRW 857.00 | 0.00% | KRW 857.00 | KRW 857.00 | KRW 835.00 | 43.55K |
| 2026-09-10 | KRW 857.00 | -0.81% | KRW 865.00 | KRW 879.00 | KRW 820.00 | 114.64K |
| 2026-09-09 | KRW 864.00 | -1.82% | KRW 880.00 | KRW 899.00 | KRW 864.00 | 169.06K |
| 2026-09-08 | KRW 880.00 | -0.90% | KRW 880.00 | KRW 899.00 | KRW 862.00 | 77.05K |
| 2026-09-07 | KRW 888.00 | +0.11% | KRW 855.00 | KRW 980.00 | KRW 855.00 | 702.04K |
| 2026-09-04 | KRW 887.00 | -1.33% | KRW 900.00 | KRW 919.00 | KRW 849.00 | 423.61K |
| 2026-09-03 | KRW 899.00 | -3.95% | KRW 949.00 | KRW 960.00 | KRW 899.00 | 110.38K |
| 2026-09-02 | KRW 936.00 | -4.39% | KRW 979.00 | KRW 979.00 | KRW 926.00 | 75.56K |
| 2026-09-01 | KRW 979.00 | -2.10% | KRW 950.00 | KRW 994.00 | KRW 909.00 | 507.62K |
| 2026-08-31 | KRW 1,000.00 | +0.10% | KRW 990.00 | KRW 1,000.00 | KRW 725.00 | 3.70M |
| 2026-08-28 | KRW 999.00 | +1.22% | KRW 987.00 | KRW 1,002.00 | KRW 950.00 | 1.98M |
| 2026-08-27 | KRW 987.00 | +8.58% | KRW 909.00 | KRW 995.00 | KRW 900.00 | 1.40M |
| 2026-08-26 | KRW 909.00 | +4.84% | KRW 895.00 | KRW 913.00 | KRW 846.00 | 273.57K |
| 2026-08-25 | KRW 867.00 | -1.92% | KRW 884.00 | KRW 915.00 | KRW 846.00 | 222.43K |
| 2026-08-24 | KRW 884.00 | -0.45% | KRW 929.00 | KRW 940.00 | KRW 861.00 | 265.09K |
| 2026-08-21 | KRW 888.00 | +6.09% | KRW 852.00 | KRW 920.00 | KRW 837.00 | 604.67K |
| 2026-08-20 | KRW 837.00 | -0.59% | KRW 842.00 | KRW 854.00 | KRW 815.00 | 104.29K |
| 2026-08-19 | KRW 842.00 | -4.43% | KRW 881.00 | KRW 881.00 | KRW 820.00 | 130.00K |
| 2026-08-18 | KRW 881.00 | -0.79% | KRW 848.00 | KRW 928.00 | KRW 800.00 | 411.05K |
| 2026-08-14 | KRW 888.00 | +16.84% | KRW 753.00 | KRW 977.00 | KRW 753.00 | 2.01M |
| 2026-08-13 | KRW 760.00 | +0.40% | KRW 757.00 | KRW 772.00 | KRW 718.00 | 379.54K |
| 2026-08-12 | KRW 757.00 | -1.56% | KRW 770.00 | KRW 830.00 | KRW 750.00 | 205.50K |
| 2026-08-11 | KRW 769.00 | +3.78% | KRW 766.00 | KRW 770.00 | KRW 715.00 | 89.07K |
| 2026-08-10 | KRW 741.00 | -0.27% | KRW 723.00 | KRW 764.00 | KRW 722.00 | 123.11K |
| 2026-08-07 | KRW 743.00 | -2.88% | KRW 800.00 | KRW 800.00 | KRW 742.00 | 117.64K |
| 2026-08-06 | KRW 765.00 | -3.16% | KRW 790.00 | KRW 810.00 | KRW 759.00 | 201.81K |
| 2026-08-05 | KRW 790.00 | +0.13% | KRW 819.00 | KRW 819.00 | KRW 780.00 | 165.97K |
| 2026-08-04 | KRW 789.00 | -0.13% | KRW 790.00 | KRW 810.00 | KRW 780.00 | 73.13K |
| 2026-08-03 | KRW 790.00 | +1.02% | KRW 751.00 | KRW 825.00 | KRW 748.00 | 138.71K |
| 2026-07-31 | KRW 782.00 | +1.30% | KRW 796.00 | KRW 819.00 | KRW 772.00 | 173.66K |
| 2026-07-30 | KRW 772.00 | -8.31% | KRW 817.00 | KRW 862.00 | KRW 772.00 | 130.40K |
| 2026-07-29 | KRW 842.00 | -6.34% | KRW 891.00 | KRW 932.00 | KRW 802.00 | 178.58K |
| 2026-07-28 | KRW 899.00 | -3.33% | KRW 958.00 | KRW 958.00 | KRW 857.00 | 67.46K |
| 2026-07-27 | KRW 930.00 | -0.32% | KRW 933.00 | KRW 974.00 | KRW 909.00 | 132.19K |
| 2026-07-24 | KRW 933.00 | +6.87% | KRW 887.00 | KRW 1,065.00 | KRW 881.00 | 401.79K |
| 2026-07-23 | KRW 873.00 | -6.53% | KRW 960.00 | KRW 960.00 | KRW 872.00 | 182.15K |
| 2026-07-22 | KRW 934.00 | -5.08% | KRW 976.00 | KRW 1,000.00 | KRW 934.00 | 176.39K |
| 2026-07-21 | KRW 984.00 | +5.81% | KRW 922.00 | KRW 1,018.00 | KRW 895.00 | 413.14K |
| 2026-07-20 | KRW 930.00 | -11.68% | KRW 1,143.00 | KRW 1,150.00 | KRW 860.00 | 832.16K |
| 2026-07-16 | KRW 1,053.00 | +30.00% | KRW 810.00 | KRW 1,053.00 | KRW 810.00 | 2.54M |
| 2026-07-15 | KRW 810.00 | +15.55% | KRW 710.00 | KRW 836.00 | KRW 694.00 | 336.98K |
| 2026-07-14 | KRW 701.00 | -1.82% | KRW 697.00 | KRW 733.00 | KRW 690.00 | 120.13K |
| 2026-07-13 | KRW 714.00 | -2.33% | KRW 819.00 | KRW 819.00 | KRW 707.00 | 192.82K |
| 2026-07-10 | KRW 731.00 | -4.19% | KRW 763.00 | KRW 789.00 | KRW 708.00 | 61.70K |
| 2026-07-09 | KRW 763.00 | +7.46% | KRW 775.00 | KRW 830.00 | KRW 685.00 | 273.95K |
| 2026-07-08 | KRW 710.00 | -6.70% | KRW 754.00 | KRW 758.00 | KRW 650.00 | 287.18K |
| 2026-07-07 | KRW 761.00 | -0.26% | KRW 757.00 | KRW 764.00 | KRW 740.00 | 95.80K |
| 2026-07-06 | KRW 763.00 | -1.80% | KRW 800.00 | KRW 800.00 | KRW 753.00 | 108.55K |
| 2026-07-03 | KRW 777.00 | +0.26% | KRW 800.00 | KRW 802.00 | KRW 747.00 | 111.08K |
| 2026-07-02 | KRW 775.00 | +4.03% | KRW 746.00 | KRW 781.00 | KRW 702.00 | 106.96K |
| 2026-07-01 | KRW 745.00 | -3.25% | KRW 763.00 | KRW 774.00 | KRW 728.00 | 100.39K |
| 2026-06-30 | KRW 770.00 | +0.26% | KRW 767.00 | KRW 826.00 | KRW 750.00 | 80.50K |
| 2026-06-29 | KRW 768.00 | +9.71% | KRW 700.00 | KRW 779.00 | KRW 693.00 | 162.41K |
| 2026-06-26 | KRW 700.00 | -3.58% | KRW 840.00 | KRW 840.00 | KRW 692.00 | 227.40K |
| 2026-06-25 | KRW 726.00 | +1.26% | KRW 725.00 | KRW 899.00 | KRW 716.00 | 544.77K |
| 2026-06-24 | KRW 717.00 | -4.40% | KRW 750.00 | KRW 780.00 | KRW 698.00 | 222.47K |
| 2026-06-23 | KRW 750.00 | -6.72% | KRW 804.00 | KRW 816.00 | KRW 732.00 | 400.84K |
| 2026-06-22 | KRW 804.00 | -7.59% | KRW 870.00 | KRW 874.00 | KRW 783.00 | 212.70K |
| 2026-06-19 | KRW 870.00 | -5.74% | KRW 950.00 | KRW 950.00 | KRW 813.00 | 261.26K |
| 2026-06-18 | KRW 923.00 | -1.60% | KRW 960.00 | KRW 960.00 | KRW 895.00 | 72.81K |
| 2026-06-17 | KRW 938.00 | -5.82% | KRW 988.00 | KRW 988.00 | KRW 900.00 | 171.35K |
| 2026-06-16 | KRW 996.00 | -0.40% | KRW 1,005.00 | KRW 1,005.00 | KRW 951.00 | 55.43K |
| 2026-06-15 | KRW 1,000.00 | +1.83% | KRW 982.00 | KRW 1,039.00 | KRW 942.00 | 128.71K |
| 2026-06-12 | KRW 982.00 | +0.20% | KRW 980.00 | KRW 1,000.00 | KRW 955.00 | 52.97K |
| 2026-06-11 | KRW 980.00 | -1.41% | KRW 1,004.00 | KRW 1,004.00 | KRW 950.00 | 40.93K |
| 2026-06-10 | KRW 994.00 | +1.43% | KRW 980.00 | KRW 1,005.00 | KRW 938.00 | 505 |
| 2026-06-09 | KRW 980.00 | +3.16% | KRW 950.00 | KRW 987.00 | KRW 940.00 | 64.51K |
| 2026-06-08 | KRW 950.00 | -5.00% | KRW 948.00 | KRW 1,000.00 | KRW 901.00 | 99.31K |
| 2026-06-05 | KRW 1,000.00 | -0.40% | KRW 1,004.00 | KRW 1,045.00 | KRW 962.00 | 155.84K |
| 2026-06-04 | KRW 1,004.00 | +0.40% | KRW 1,011.00 | KRW 1,051.00 | KRW 1,001.00 | 175.02K |
| 2026-06-02 | KRW 1,000.00 | -1.19% | KRW 1,011.00 | KRW 1,150.00 | KRW 981.00 | 581.14K |
| 2026-06-01 | KRW 1,012.00 | +0.90% | KRW 1,048.00 | KRW 1,280.00 | KRW 960.00 | 1.51M |
| 2026-05-29 | KRW 1,003.00 | -14.64% | KRW 1,290.00 | KRW 1,400.00 | KRW 981.00 | 1.66M |
| 2026-05-28 | KRW 1,175.00 | +29.98% | KRW 907.00 | KRW 1,175.00 | KRW 900.00 | 2.79M |
| 2026-05-27 | KRW 904.00 | -16.53% | KRW 1,067.00 | KRW 1,067.00 | KRW 893.00 | 784.57K |
| 2026-05-26 | KRW 1,083.00 | -17.71% | KRW 1,303.00 | KRW 1,315.00 | KRW 1,043.00 | 1.55M |
| 2026-05-22 | KRW 1,316.00 | -6.93% | KRW 1,415.00 | KRW 1,450.00 | KRW 1,274.00 | 424.61K |