Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,100.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 21,215 |
| 2023-11-02 | 4,810.00 | 5,090.00 | 4,810.00 | 4,975.00 | 4,975.00 | 28,438 |
| 2023-11-01 | 4,745.00 | 4,865.00 | 4,690.00 | 4,800.00 | 4,800.00 | 15,747 |
| 2023-10-31 | 4,765.00 | 4,800.00 | 4,620.00 | 4,800.00 | 4,800.00 | 33,464 |
| 2023-10-30 | 4,755.00 | 4,820.00 | 4,730.00 | 4,765.00 | 4,765.00 | 14,133 |
| 2023-10-27 | 4,775.00 | 4,830.00 | 4,695.00 | 4,790.00 | 4,790.00 | 27,337 |
| 2023-10-26 | 4,820.00 | 4,950.00 | 4,750.00 | 4,810.00 | 4,810.00 | 35,357 |
| 2023-10-25 | 4,885.00 | 5,030.00 | 4,885.00 | 4,935.00 | 4,935.00 | 12,148 |
| 2023-10-24 | 4,620.00 | 4,915.00 | 4,620.00 | 4,915.00 | 4,915.00 | 45,583 |
| 2023-10-23 | 4,670.00 | 4,825.00 | 4,670.00 | 4,805.00 | 4,805.00 | 28,470 |
| 2023-10-20 | 4,905.00 | 4,925.00 | 4,685.00 | 4,715.00 | 4,715.00 | 47,946 |
| 2023-10-19 | 5,140.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | 38,438 |
| 2023-10-18 | 5,200.00 | 5,340.00 | 5,090.00 | 5,170.00 | 5,170.00 | 24,388 |
| 2023-10-17 | 5,040.00 | 5,180.00 | 5,040.00 | 5,170.00 | 5,170.00 | 11,576 |
| 2023-10-16 | 5,250.00 | 5,250.00 | 5,020.00 | 5,090.00 | 5,090.00 | 27,091 |
| 2023-10-13 | 5,220.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 17,862 |
| 2023-10-12 | 5,230.00 | 5,330.00 | 5,220.00 | 5,220.00 | 5,220.00 | 14,631 |
| 2023-10-11 | 5,120.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,260.00 | 19,114 |
| 2023-10-10 | 5,210.00 | 5,310.00 | 5,090.00 | 5,170.00 | 5,170.00 | 28,104 |
| 2023-10-06 | 5,000.00 | 5,220.00 | 5,000.00 | 5,220.00 | 5,220.00 | 24,605 |
| 2023-10-05 | 5,180.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51,103 |
| 2023-10-04 | 5,280.00 | 5,400.00 | 5,100.00 | 5,230.00 | 5,230.00 | 73,731 |
| 2023-09-27 | 5,340.00 | 5,430.00 | 5,110.00 | 5,430.00 | 5,430.00 | 32,021 |
| 2023-09-26 | 5,420.00 | 5,520.00 | 5,350.00 | 5,350.00 | 5,350.00 | 44,936 |
| 2023-09-25 | 5,450.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 42,008 |
| 2023-09-22 | 5,560.00 | 5,650.00 | 5,470.00 | 5,540.00 | 5,540.00 | 32,092 |
| 2023-09-21 | 5,600.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 39,512 |
| 2023-09-20 | 5,660.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,640.00 | 37,416 |
| 2023-09-19 | 5,670.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | 32,576 |
| 2023-09-18 | 5,770.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,740.00 | 28,401 |
| 2023-09-15 | 5,750.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 19,656 |
| 2023-09-14 | 5,620.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,720.00 | 56,747 |
| 2023-09-13 | 5,700.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,680.00 | 37,220 |
| 2023-09-12 | 5,710.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | 27,659 |
| 2023-09-11 | 5,710.00 | 5,770.00 | 5,690.00 | 5,740.00 | 5,740.00 | 19,779 |
| 2023-09-08 | 5,790.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 48,118 |
| 2023-09-07 | 5,900.00 | 5,910.00 | 5,780.00 | 5,790.00 | 5,790.00 | 46,778 |
| 2023-09-06 | 6,010.00 | 6,010.00 | 5,810.00 | 5,910.00 | 5,910.00 | 49,831 |
| 2023-09-05 | 6,010.00 | 6,080.00 | 5,890.00 | 6,010.00 | 6,010.00 | 57,345 |
| 2023-09-04 | 6,080.00 | 6,120.00 | 5,880.00 | 6,030.00 | 6,030.00 | 65,603 |
| 2023-09-01 | 5,960.00 | 6,090.00 | 5,860.00 | 6,040.00 | 6,040.00 | 63,800 |
| 2023-08-31 | 5,940.00 | 5,980.00 | 5,870.00 | 5,960.00 | 5,960.00 | 24,340 |
| 2023-08-30 | 5,820.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,940.00 | 56,318 |
| 2023-08-29 | 5,750.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | 35,227 |
| 2023-08-28 | 5,780.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 21,426 |
| 2023-08-25 | 5,740.00 | 5,770.00 | 5,670.00 | 5,720.00 | 5,720.00 | 53,268 |
| 2023-08-24 | 5,790.00 | 5,940.00 | 5,760.00 | 5,830.00 | 5,830.00 | 48,677 |
| 2023-08-23 | 5,730.00 | 5,830.00 | 5,700.00 | 5,700.00 | 5,700.00 | 42,075 |
| 2023-08-22 | 5,890.00 | 6,000.00 | 5,670.00 | 5,820.00 | 5,820.00 | 85,248 |
| 2023-08-21 | 5,940.00 | 6,310.00 | 5,890.00 | 5,920.00 | 5,920.00 | 214,029 |
| 2023-08-18 | 5,610.00 | 6,440.00 | 5,610.00 | 6,100.00 | 6,100.00 | 569,769 |
| 2023-08-17 | 5,610.00 | 5,770.00 | 5,410.00 | 5,730.00 | 5,730.00 | 61,418 |
| 2023-08-16 | 5,660.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | 76,418 |
| 2023-08-14 | 5,850.00 | 5,880.00 | 5,740.00 | 5,790.00 | 5,790.00 | 30,104 |
| 2023-08-11 | 5,800.00 | 5,890.00 | 5,770.00 | 5,850.00 | 5,850.00 | 35,286 |
| 2023-08-10 | 5,800.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,790.00 | 51,376 |
| 2023-08-09 | 5,650.00 | 5,860.00 | 5,650.00 | 5,840.00 | 5,840.00 | 47,475 |
| 2023-08-08 | 5,810.00 | 5,970.00 | 5,760.00 | 5,870.00 | 5,870.00 | 54,657 |
| 2023-08-07 | 5,850.00 | 5,900.00 | 5,720.00 | 5,810.00 | 5,810.00 | 55,341 |
| 2023-08-04 | 5,870.00 | 5,890.00 | 5,770.00 | 5,890.00 | 5,890.00 | 32,505 |
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.