Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,825.00 | 4,970.00 | 4,825.00 | 4,935.00 | 4,935.00 | 82,219 |
| 2024-07-25 | 4,820.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,890.00 | 122,503 |
| 2024-07-24 | 5,020.00 | 5,090.00 | 4,945.00 | 4,970.00 | 4,970.00 | 89,969 |
| 2024-07-23 | 5,010.00 | 5,130.00 | 4,975.00 | 5,040.00 | 5,040.00 | 117,857 |
| 2024-07-22 | 5,030.00 | 5,120.00 | 4,920.00 | 4,970.00 | 4,970.00 | 159,322 |
| 2024-07-19 | 5,160.00 | 5,190.00 | 5,000.00 | 5,080.00 | 5,080.00 | 249,396 |
| 2024-07-18 | 5,200.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 279,282 |
| 2024-07-17 | 5,530.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | 313,533 |
| 2024-07-16 | 5,730.00 | 5,750.00 | 5,460.00 | 5,600.00 | 5,600.00 | 488,877 |
| 2024-07-15 | 5,920.00 | 5,930.00 | 5,620.00 | 5,750.00 | 5,750.00 | 659,367 |
| 2024-07-12 | 6,100.00 | 6,340.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1,250,324 |
| 2024-07-11 | 6,420.00 | 6,940.00 | 6,140.00 | 6,220.00 | 6,220.00 | 13,257,350 |
| 2024-07-10 | 6,030.00 | 6,050.00 | 5,740.00 | 5,750.00 | 5,750.00 | 1,058,583 |
| 2024-07-09 | 5,910.00 | 6,490.00 | 5,910.00 | 6,130.00 | 6,130.00 | 9,062,134 |
| 2024-07-08 | 5,740.00 | 5,900.00 | 5,600.00 | 5,860.00 | 5,860.00 | 916,454 |
| 2024-07-05 | 5,880.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,840.00 | 1,004,743 |
| 2024-07-04 | 6,440.00 | 6,580.00 | 5,920.00 | 5,970.00 | 5,970.00 | 5,578,113 |
| 2024-07-03 | 6,100.00 | 6,230.00 | 5,850.00 | 5,980.00 | 5,980.00 | 3,679,995 |
| 2024-07-02 | 6,110.00 | 6,720.00 | 5,510.00 | 6,010.00 | 6,010.00 | 23,692,570 |
| 2024-07-01 | 4,665.00 | 6,070.00 | 4,665.00 | 5,560.00 | 5,560.00 | 6,394,108 |
| 2024-06-28 | 4,710.00 | 4,765.00 | 4,700.00 | 4,710.00 | 4,710.00 | 53,972 |
| 2024-06-27 | 4,850.00 | 4,920.00 | 4,725.00 | 4,745.00 | 4,745.00 | 45,311 |
| 2024-06-26 | 4,805.00 | 4,940.00 | 4,760.00 | 4,850.00 | 4,850.00 | 56,449 |
| 2024-06-25 | 4,805.00 | 4,855.00 | 4,705.00 | 4,835.00 | 4,835.00 | 89,841 |
| 2024-06-24 | 4,915.00 | 4,955.00 | 4,805.00 | 4,855.00 | 4,855.00 | 63,389 |
| 2024-06-21 | 5,100.00 | 5,100.00 | 4,945.00 | 4,960.00 | 4,960.00 | 97,339 |
| 2024-06-20 | 5,280.00 | 5,300.00 | 5,130.00 | 5,150.00 | 5,150.00 | 113,863 |
| 2024-06-19 | 5,240.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,330.00 | 125,020 |
| 2024-06-18 | 5,140.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 90,139 |
| 2024-06-17 | 5,150.00 | 5,430.00 | 5,060.00 | 5,190.00 | 5,190.00 | 263,529 |
| 2024-06-14 | 5,060.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | 149,467 |
| 2024-06-13 | 5,060.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 112,058 |
| 2024-06-12 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 115,577 |
| 2024-06-11 | 5,020.00 | 5,120.00 | 4,995.00 | 5,080.00 | 5,080.00 | 175,980 |
| 2024-06-10 | 4,985.00 | 5,080.00 | 4,920.00 | 5,020.00 | 5,020.00 | 170,494 |
| 2024-06-07 | 4,805.00 | 5,750.00 | 4,805.00 | 4,985.00 | 4,985.00 | 3,742,971 |
| 2024-06-05 | 4,875.00 | 5,000.00 | 4,795.00 | 4,845.00 | 4,845.00 | 67,494 |
| 2024-06-04 | 4,860.00 | 4,940.00 | 4,550.00 | 4,855.00 | 4,855.00 | 136,594 |
| 2024-06-03 | 4,860.00 | 5,080.00 | 4,860.00 | 4,900.00 | 4,900.00 | 75,642 |
| 2024-05-31 | 4,965.00 | 5,070.00 | 4,860.00 | 4,905.00 | 4,905.00 | 76,769 |
| 2024-05-30 | 5,020.00 | 5,160.00 | 4,770.00 | 5,000.00 | 5,000.00 | 143,600 |
| 2024-05-29 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 113,748 |
| 2024-05-28 | 5,220.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,180.00 | 91,553 |
| 2024-05-27 | 5,230.00 | 5,350.00 | 5,070.00 | 5,180.00 | 5,180.00 | 280,630 |
| 2024-05-24 | 5,450.00 | 5,990.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1,683,979 |
| 2024-05-23 | 5,370.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,350.00 | 110,740 |
| 2024-05-22 | 5,410.00 | 5,480.00 | 5,310.00 | 5,400.00 | 5,400.00 | 99,970 |
| 2024-05-21 | 5,430.00 | 5,550.00 | 5,370.00 | 5,400.00 | 5,400.00 | 108,967 |
| 2024-05-20 | 5,500.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,430.00 | 190,916 |
| 2024-05-17 | 5,610.00 | 5,640.00 | 5,450.00 | 5,560.00 | 5,560.00 | 180,218 |
| 2024-05-16 | 5,700.00 | 5,820.00 | 5,600.00 | 5,640.00 | 5,640.00 | 353,202 |
| 2024-05-14 | 5,470.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,600.00 | 130,004 |
| 2024-05-13 | 5,550.00 | 5,710.00 | 5,480.00 | 5,510.00 | 5,510.00 | 198,268 |
| 2024-05-10 | 5,630.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,550.00 | 205,416 |
| 2024-05-09 | 5,850.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | 304,969 |
| 2024-05-08 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | 352,856 |
| 2024-05-07 | 6,050.00 | 6,180.00 | 5,950.00 | 6,000.00 | 6,000.00 | 447,288 |
| 2024-05-03 | 6,250.00 | 6,470.00 | 5,990.00 | 6,020.00 | 6,020.00 | 1,194,634 |
| 2024-05-02 | 6,080.00 | 6,380.00 | 5,950.00 | 6,170.00 | 6,170.00 | 2,280,813 |
| 2024-04-30 | 5,970.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 913,482 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.