Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,850.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | 37,116 |
| 2023-05-08 | 5,740.00 | 5,930.00 | 5,740.00 | 5,890.00 | 5,890.00 | 47,885 |
| 2023-05-04 | 5,840.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 72,952 |
| 2023-05-03 | 5,840.00 | 5,930.00 | 5,750.00 | 5,850.00 | 5,850.00 | 50,660 |
| 2023-05-02 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 43,556 |
| 2023-04-28 | 5,790.00 | 5,880.00 | 5,680.00 | 5,680.00 | 5,680.00 | 67,689 |
| 2023-04-27 | 5,830.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | 65,804 |
| 2023-04-26 | 5,920.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | 147,058 |
| 2023-04-25 | 6,030.00 | 6,630.00 | 5,750.00 | 6,000.00 | 6,000.00 | 493,876 |
| 2023-04-24 | 6,170.00 | 6,200.00 | 5,980.00 | 6,040.00 | 6,040.00 | 93,052 |
| 2023-04-21 | 6,210.00 | 6,380.00 | 6,100.00 | 6,170.00 | 6,170.00 | 127,559 |
| 2023-04-20 | 6,490.00 | 6,640.00 | 6,310.00 | 6,320.00 | 6,320.00 | 252,247 |
| 2023-04-19 | 6,380.00 | 6,590.00 | 6,330.00 | 6,460.00 | 6,460.00 | 92,884 |
| 2023-04-18 | 6,480.00 | 6,490.00 | 6,310.00 | 6,380.00 | 6,380.00 | 109,389 |
| 2023-04-17 | 6,550.00 | 6,570.00 | 6,360.00 | 6,480.00 | 6,480.00 | 83,741 |
| 2023-04-14 | 6,540.00 | 6,670.00 | 6,380.00 | 6,550.00 | 6,550.00 | 147,375 |
| 2023-04-13 | 6,430.00 | 6,550.00 | 6,310.00 | 6,520.00 | 6,520.00 | 167,242 |
| 2023-04-12 | 6,490.00 | 6,490.00 | 6,310.00 | 6,420.00 | 6,420.00 | 144,855 |
| 2023-04-11 | 6,320.00 | 6,550.00 | 6,310.00 | 6,430.00 | 6,430.00 | 234,390 |
| 2023-04-10 | 6,380.00 | 6,400.00 | 6,230.00 | 6,320.00 | 6,320.00 | 164,578 |
| 2023-04-07 | 6,290.00 | 6,490.00 | 6,290.00 | 6,400.00 | 6,400.00 | 210,910 |
| 2023-04-06 | 6,450.00 | 6,690.00 | 6,270.00 | 6,290.00 | 6,290.00 | 634,021 |
| 2023-04-05 | 5,890.00 | 7,210.00 | 5,850.00 | 6,540.00 | 6,540.00 | 3,848,565 |
| 2023-04-04 | 5,880.00 | 5,960.00 | 5,840.00 | 5,910.00 | 5,910.00 | 72,079 |
| 2023-04-03 | 5,930.00 | 5,940.00 | 5,810.00 | 5,910.00 | 5,910.00 | 73,661 |
| 2023-03-31 | 6,200.00 | 6,220.00 | 5,870.00 | 5,900.00 | 5,900.00 | 102,921 |
| 2023-03-30 | 6,070.00 | 6,190.00 | 5,970.00 | 5,970.00 | 5,970.00 | 144,643 |
| 2023-03-29 | 5,900.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,930.00 | 120,188 |
| 2023-03-28 | 5,630.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 104,094 |
| 2023-03-27 | 5,750.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,650.00 | 46,472 |
| 2023-03-24 | 5,530.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,700.00 | 68,066 |
| 2023-03-23 | 5,630.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,560.00 | 75,214 |
| 2023-03-22 | 5,570.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,630.00 | 36,156 |
| 2023-03-21 | 5,580.00 | 5,650.00 | 5,520.00 | 5,570.00 | 5,570.00 | 22,598 |
| 2023-03-20 | 5,620.00 | 5,710.00 | 5,570.00 | 5,630.00 | 5,630.00 | 28,060 |
| 2023-03-17 | 5,530.00 | 5,720.00 | 5,530.00 | 5,650.00 | 5,650.00 | 32,029 |
| 2023-03-16 | 5,490.00 | 5,630.00 | 5,370.00 | 5,520.00 | 5,520.00 | 23,836 |
| 2023-03-15 | 5,430.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,510.00 | 37,079 |
| 2023-03-14 | 5,650.00 | 5,650.00 | 5,310.00 | 5,390.00 | 5,390.00 | 97,258 |
| 2023-03-13 | 5,670.00 | 5,700.00 | 5,490.00 | 5,670.00 | 5,670.00 | 51,272 |
| 2023-03-10 | 5,700.00 | 5,750.00 | 5,580.00 | 5,750.00 | 5,750.00 | 33,617 |
| 2023-03-09 | 5,760.00 | 5,890.00 | 5,650.00 | 5,750.00 | 5,750.00 | 32,652 |
| 2023-03-08 | 5,820.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | 56,307 |
| 2023-03-07 | 5,890.00 | 5,960.00 | 5,810.00 | 5,870.00 | 5,870.00 | 42,822 |
| 2023-03-06 | 5,820.00 | 5,960.00 | 5,800.00 | 5,860.00 | 5,860.00 | 59,987 |
| 2023-03-03 | 5,820.00 | 6,020.00 | 5,820.00 | 5,830.00 | 5,830.00 | 24,828 |
| 2023-03-02 | 5,910.00 | 6,000.00 | 5,810.00 | 5,840.00 | 5,840.00 | 33,431 |
| 2023-02-28 | 5,850.00 | 6,000.00 | 5,830.00 | 5,940.00 | 5,940.00 | 32,088 |
| 2023-02-27 | 6,000.00 | 6,050.00 | 5,870.00 | 5,890.00 | 5,890.00 | 28,056 |
| 2023-02-24 | 6,040.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | 42,524 |
| 2023-02-23 | 6,020.00 | 6,070.00 | 5,930.00 | 6,010.00 | 6,010.00 | 29,400 |
| 2023-02-22 | 6,150.00 | 6,150.00 | 6,000.00 | 6,010.00 | 6,010.00 | 41,871 |
| 2023-02-21 | 6,130.00 | 6,170.00 | 6,080.00 | 6,160.00 | 6,160.00 | 40,301 |
| 2023-02-20 | 6,100.00 | 6,300.00 | 6,010.00 | 6,130.00 | 6,130.00 | 58,132 |
| 2023-02-17 | 6,160.00 | 6,190.00 | 6,080.00 | 6,100.00 | 6,100.00 | 21,950 |
| 2023-02-16 | 6,160.00 | 6,210.00 | 6,080.00 | 6,190.00 | 6,190.00 | 43,801 |
| 2023-02-15 | 6,310.00 | 6,390.00 | 6,110.00 | 6,130.00 | 6,130.00 | 113,955 |
| 2023-02-14 | 6,200.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | 59,019 |
| 2023-02-13 | 6,240.00 | 6,250.00 | 6,130.00 | 6,220.00 | 6,220.00 | 38,115 |
| 2023-02-10 | 6,200.00 | 6,220.00 | 6,110.00 | 6,210.00 | 6,210.00 | 35,680 |
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.