Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,410.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 36,569 |
| 2024-01-29 | 5,440.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 42,899 |
| 2024-01-26 | 5,430.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 33,767 |
| 2024-01-25 | 5,310.00 | 5,470.00 | 5,270.00 | 5,440.00 | 5,440.00 | 52,323 |
| 2024-01-24 | 5,380.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 23,179 |
| 2024-01-23 | 5,420.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | 22,436 |
| 2024-01-22 | 5,400.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 32,193 |
| 2024-01-19 | 5,300.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | 27,765 |
| 2024-01-18 | 5,240.00 | 5,290.00 | 5,080.00 | 5,270.00 | 5,270.00 | 26,590 |
| 2024-01-17 | 5,290.00 | 5,300.00 | 4,920.00 | 5,250.00 | 5,250.00 | 122,201 |
| 2024-01-16 | 5,320.00 | 5,360.00 | 5,210.00 | 5,290.00 | 5,290.00 | 27,353 |
| 2024-01-15 | 5,390.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | 14,973 |
| 2024-01-12 | 5,450.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 48,487 |
| 2024-01-11 | 5,480.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 27,137 |
| 2024-01-10 | 5,580.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 28,507 |
| 2024-01-09 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,570.00 | 37,291 |
| 2024-01-08 | 5,750.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,550.00 | 38,443 |
| 2024-01-05 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 35,439 |
| 2024-01-04 | 5,580.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 83,433 |
| 2024-01-03 | 5,560.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | 70,691 |
| 2024-01-02 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 69,123 |
| 2023-12-28 | 5,400.00 | 5,780.00 | 5,360.00 | 5,470.00 | 5,470.00 | 323,482 |
| 2023-12-27 | 5,490.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,430.00 | 67,542 |
| 2023-12-26 | 5,370.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | 83,275 |
| 2023-12-22 | 5,260.00 | 5,990.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1,563,261 |
| 2023-12-21 | 5,320.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | 37,809 |
| 2023-12-20 | 5,370.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 40,021 |
| 2023-12-19 | 5,300.00 | 5,360.00 | 5,210.00 | 5,340.00 | 5,340.00 | 37,622 |
| 2023-12-18 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 32,833 |
| 2023-12-15 | 5,360.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 58,918 |
| 2023-12-14 | 5,280.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,300.00 | 103,511 |
| 2023-12-13 | 5,130.00 | 5,640.00 | 5,080.00 | 5,280.00 | 5,280.00 | 611,153 |
| 2023-12-12 | 5,050.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 28,563 |
| 2023-12-11 | 5,060.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 13,122 |
| 2023-12-08 | 4,945.00 | 5,070.00 | 4,945.00 | 5,060.00 | 5,060.00 | 24,711 |
| 2023-12-07 | 5,000.00 | 5,070.00 | 4,900.00 | 5,040.00 | 5,040.00 | 31,446 |
| 2023-12-06 | 5,020.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | 19,881 |
| 2023-12-05 | 5,070.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 22,460 |
| 2023-12-04 | 5,120.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 78,230 |
| 2023-12-01 | 5,120.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 10,781 |
| 2023-11-30 | 5,100.00 | 5,170.00 | 4,920.00 | 5,120.00 | 5,120.00 | 84,602 |
| 2023-11-29 | 5,130.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 24,453 |
| 2023-11-28 | 5,140.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,130.00 | 23,262 |
| 2023-11-27 | 5,140.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 18,539 |
| 2023-11-24 | 5,080.00 | 5,180.00 | 5,000.00 | 5,140.00 | 5,140.00 | 40,375 |
| 2023-11-23 | 5,220.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 10,540 |
| 2023-11-22 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 19,065 |
| 2023-11-21 | 5,110.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 9,276 |
| 2023-11-20 | 5,050.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 19,181 |
| 2023-11-17 | 5,210.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | 11,666 |
| 2023-11-16 | 5,150.00 | 5,220.00 | 5,130.00 | 5,190.00 | 5,190.00 | 17,118 |
| 2023-11-15 | 5,100.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 37,673 |
| 2023-11-14 | 5,010.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,050.00 | 40,518 |
| 2023-11-13 | 5,110.00 | 5,180.00 | 4,895.00 | 5,100.00 | 5,100.00 | 24,473 |
| 2023-11-10 | 5,100.00 | 5,140.00 | 4,890.00 | 5,120.00 | 5,120.00 | 29,983 |
| 2023-11-09 | 5,140.00 | 5,160.00 | 5,020.00 | 5,140.00 | 5,140.00 | 10,869 |
| 2023-11-08 | 5,170.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 19,959 |
| 2023-11-07 | 5,160.00 | 5,220.00 | 5,090.00 | 5,160.00 | 5,160.00 | 40,366 |
| 2023-11-06 | 5,200.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | 30,189 |
| 2023-11-03 | 5,100.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 21,215 |
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.