Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,520.00 | 6,520.00 | 5,520.00 | 6,050.00 | 6,050.00 | 10,852,160 |
| 2024-04-26 | 5,500.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 296,605 |
| 2024-04-25 | 5,640.00 | 5,690.00 | 5,450.00 | 5,500.00 | 5,500.00 | 378,921 |
| 2024-04-24 | 5,520.00 | 5,770.00 | 5,430.00 | 5,730.00 | 5,730.00 | 852,738 |
| 2024-04-23 | 5,670.00 | 5,670.00 | 5,410.00 | 5,450.00 | 5,450.00 | 388,552 |
| 2024-04-22 | 5,430.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,570.00 | 516,830 |
| 2024-04-19 | 5,800.00 | 5,830.00 | 5,310.00 | 5,540.00 | 5,540.00 | 801,642 |
| 2024-04-18 | 5,780.00 | 5,960.00 | 5,660.00 | 5,900.00 | 5,900.00 | 644,450 |
| 2024-04-17 | 5,900.00 | 6,150.00 | 5,810.00 | 5,900.00 | 5,900.00 | 912,715 |
| 2024-04-16 | 6,110.00 | 6,230.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1,098,135 |
| 2024-04-15 | 6,130.00 | 6,880.00 | 6,040.00 | 6,300.00 | 6,300.00 | 3,913,754 |
| 2024-04-12 | 7,200.00 | 7,430.00 | 6,260.00 | 6,310.00 | 6,310.00 | 11,677,610 |
| 2024-04-11 | 5,430.00 | 6,280.00 | 5,250.00 | 6,180.00 | 6,180.00 | 3,374,663 |
| 2024-04-09 | 5,550.00 | 6,040.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1,472,735 |
| 2024-04-08 | 5,940.00 | 6,320.00 | 5,670.00 | 5,870.00 | 5,870.00 | 5,434,676 |
| 2024-04-05 | 6,400.00 | 7,070.00 | 5,590.00 | 5,860.00 | 5,860.00 | 17,293,619 |
| 2024-04-04 | 4,570.00 | 5,910.00 | 4,565.00 | 5,910.00 | 5,910.00 | 3,424,033 |
| 2024-04-03 | 4,495.00 | 4,575.00 | 4,450.00 | 4,550.00 | 4,550.00 | 33,676 |
| 2024-04-02 | 4,525.00 | 4,575.00 | 4,505.00 | 4,550.00 | 4,550.00 | 25,015 |
| 2024-04-01 | 4,520.00 | 4,565.00 | 4,515.00 | 4,550.00 | 4,550.00 | 16,820 |
| 2024-03-29 | 4,460.00 | 4,550.00 | 4,460.00 | 4,520.00 | 4,520.00 | 26,684 |
| 2024-03-28 | 4,620.00 | 4,620.00 | 4,400.00 | 4,490.00 | 4,490.00 | 66,766 |
| 2024-03-27 | 4,655.00 | 4,670.00 | 4,560.00 | 4,595.00 | 4,595.00 | 58,709 |
| 2024-03-26 | 4,680.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | 14,521 |
| 2024-03-25 | 4,660.00 | 4,750.00 | 4,640.00 | 4,690.00 | 4,690.00 | 35,033 |
| 2024-03-22 | 4,660.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 22,566 |
| 2024-03-21 | 4,610.00 | 4,795.00 | 4,610.00 | 4,650.00 | 4,650.00 | 56,763 |
| 2024-03-20 | 4,545.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 26,810 |
| 2024-03-19 | 4,515.00 | 4,635.00 | 4,515.00 | 4,585.00 | 4,585.00 | 48,766 |
| 2024-03-18 | 4,720.00 | 4,730.00 | 4,555.00 | 4,635.00 | 4,635.00 | 48,003 |
| 2024-03-15 | 4,795.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | 24,321 |
| 2024-03-14 | 4,750.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,775.00 | 18,578 |
| 2024-03-13 | 4,700.00 | 4,750.00 | 4,690.00 | 4,750.00 | 4,750.00 | 32,182 |
| 2024-03-12 | 4,730.00 | 4,785.00 | 4,695.00 | 4,700.00 | 4,700.00 | 57,476 |
| 2024-03-11 | 4,790.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,760.00 | 19,989 |
| 2024-03-08 | 4,780.00 | 4,870.00 | 4,750.00 | 4,790.00 | 4,790.00 | 49,739 |
| 2024-03-07 | 4,765.00 | 4,865.00 | 4,735.00 | 4,775.00 | 4,775.00 | 40,077 |
| 2024-03-06 | 4,815.00 | 4,860.00 | 4,760.00 | 4,765.00 | 4,765.00 | 68,365 |
| 2024-03-05 | 4,900.00 | 4,900.00 | 4,740.00 | 4,815.00 | 4,815.00 | 121,202 |
| 2024-03-04 | 4,670.00 | 5,620.00 | 4,670.00 | 4,930.00 | 4,930.00 | 2,823,518 |
| 2024-02-29 | 4,795.00 | 4,795.00 | 4,645.00 | 4,655.00 | 4,655.00 | 49,731 |
| 2024-02-28 | 4,775.00 | 4,850.00 | 4,690.00 | 4,795.00 | 4,795.00 | 28,606 |
| 2024-02-27 | 4,855.00 | 4,855.00 | 4,690.00 | 4,770.00 | 4,770.00 | 63,800 |
| 2024-02-26 | 4,900.00 | 4,950.00 | 4,800.00 | 4,840.00 | 4,840.00 | 28,009 |
| 2024-02-23 | 5,010.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | 79,935 |
| 2024-02-22 | 5,050.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 30,829 |
| 2024-02-21 | 5,120.00 | 5,140.00 | 5,030.00 | 5,070.00 | 5,070.00 | 44,932 |
| 2024-02-20 | 5,130.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 31,677 |
| 2024-02-19 | 5,080.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 48,380 |
| 2024-02-16 | 5,170.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,130.00 | 36,087 |
| 2024-02-15 | 5,110.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 59,718 |
| 2024-02-14 | 5,040.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | 41,343 |
| 2024-02-13 | 5,190.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 105,449 |
| 2024-02-08 | 5,670.00 | 5,710.00 | 4,930.00 | 5,180.00 | 5,180.00 | 410,328 |
| 2024-02-07 | 5,570.00 | 5,720.00 | 5,460.00 | 5,720.00 | 5,720.00 | 74,294 |
| 2024-02-06 | 5,400.00 | 5,660.00 | 5,400.00 | 5,640.00 | 5,640.00 | 161,522 |
| 2024-02-05 | 5,360.00 | 5,460.00 | 5,280.00 | 5,450.00 | 5,450.00 | 44,972 |
| 2024-02-02 | 5,270.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 23,640 |
| 2024-02-01 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 63,531 |
| 2024-01-31 | 5,400.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 22,518 |
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.