Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,150.00 | 6,240.00 | 6,080.00 | 6,190.00 | 6,190.00 | 62,530 |
| 2023-02-08 | 6,260.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | 44,190 |
| 2023-02-07 | 6,090.00 | 6,260.00 | 6,090.00 | 6,180.00 | 6,180.00 | 62,983 |
| 2023-02-06 | 6,110.00 | 6,190.00 | 6,070.00 | 6,130.00 | 6,130.00 | 45,953 |
| 2023-02-03 | 6,260.00 | 6,280.00 | 6,110.00 | 6,190.00 | 6,190.00 | 99,213 |
| 2023-02-02 | 5,920.00 | 6,520.00 | 5,920.00 | 6,180.00 | 6,180.00 | 1,261,311 |
| 2023-02-01 | 5,880.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 32,306 |
| 2023-01-31 | 5,840.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,850.00 | 27,310 |
| 2023-01-30 | 5,940.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | 28,001 |
| 2023-01-27 | 5,910.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,940.00 | 50,819 |
| 2023-01-26 | 5,850.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,930.00 | 70,626 |
| 2023-01-25 | 5,680.00 | 5,850.00 | 5,680.00 | 5,840.00 | 5,840.00 | 54,990 |
| 2023-01-20 | 5,640.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 16,623 |
| 2023-01-19 | 5,730.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,670.00 | 7,626 |
| 2023-01-18 | 5,730.00 | 5,740.00 | 5,330.00 | 5,740.00 | 5,740.00 | 39,128 |
| 2023-01-17 | 5,710.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,730.00 | 13,843 |
| 2023-01-16 | 5,750.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | 12,823 |
| 2023-01-13 | 5,790.00 | 5,800.00 | 5,720.00 | 5,750.00 | 5,750.00 | 13,968 |
| 2023-01-12 | 5,750.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 24,229 |
| 2023-01-11 | 5,740.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 20,917 |
| 2023-01-10 | 5,700.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,710.00 | 20,498 |
| 2023-01-09 | 5,600.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 26,050 |
| 2023-01-06 | 5,460.00 | 5,650.00 | 5,450.00 | 5,590.00 | 5,590.00 | 22,141 |
| 2023-01-05 | 5,590.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,510.00 | 29,438 |
| 2023-01-04 | 5,310.00 | 5,530.00 | 5,310.00 | 5,510.00 | 5,510.00 | 43,439 |
| 2023-01-03 | 5,400.00 | 5,470.00 | 5,280.00 | 5,370.00 | 5,370.00 | 86,729 |
| 2023-01-02 | 5,430.00 | 5,600.00 | 5,420.00 | 5,440.00 | 5,440.00 | 88,513 |
| 2022-12-29 | 5,430.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,430.00 | 28,157 |
| 2022-12-28 | 5,510.00 | 5,590.00 | 5,440.00 | 5,510.00 | 5,510.00 | 31,127 |
| 2022-12-27 | 5,410.00 | 5,540.00 | 5,410.00 | 5,510.00 | 5,510.00 | 45,960 |
| 2022-12-26 | 5,530.00 | 5,530.00 | 5,370.00 | 5,490.00 | 5,490.00 | 28,518 |
| 2022-12-23 | 5,800.00 | 5,800.00 | 5,400.00 | 5,470.00 | 5,470.00 | 181,810 |
| 2022-12-22 | 5,820.00 | 5,870.00 | 5,810.00 | 5,810.00 | 5,810.00 | 13,857 |
| 2022-12-21 | 5,900.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | 36,474 |
| 2022-12-20 | 5,980.00 | 6,050.00 | 5,820.00 | 5,870.00 | 5,870.00 | 73,542 |
| 2022-12-19 | 6,080.00 | 6,150.00 | 5,970.00 | 5,980.00 | 5,980.00 | 36,741 |
| 2022-12-16 | 6,130.00 | 6,160.00 | 6,030.00 | 6,080.00 | 6,080.00 | 45,780 |
| 2022-12-15 | 6,280.00 | 6,280.00 | 6,140.00 | 6,180.00 | 6,180.00 | 32,490 |
| 2022-12-14 | 6,180.00 | 6,260.00 | 6,130.00 | 6,250.00 | 6,250.00 | 38,296 |
| 2022-12-13 | 6,240.00 | 6,240.00 | 6,090.00 | 6,120.00 | 6,120.00 | 59,927 |
| 2022-12-12 | 6,240.00 | 6,380.00 | 6,200.00 | 6,200.00 | 6,200.00 | 34,672 |
| 2022-12-09 | 6,370.00 | 6,410.00 | 6,270.00 | 6,310.00 | 6,310.00 | 25,669 |
| 2022-12-08 | 6,430.00 | 6,550.00 | 6,230.00 | 6,270.00 | 6,270.00 | 120,397 |
| 2022-12-07 | 6,350.00 | 6,490.00 | 6,290.00 | 6,450.00 | 6,450.00 | 53,521 |
| 2022-12-06 | 6,370.00 | 6,530.00 | 6,350.00 | 6,380.00 | 6,380.00 | 37,619 |
| 2022-12-05 | 6,400.00 | 6,630.00 | 6,370.00 | 6,420.00 | 6,420.00 | 196,867 |
| 2022-12-02 | 6,390.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,380.00 | 123,331 |
| 2022-12-01 | 6,450.00 | 6,570.00 | 6,390.00 | 6,390.00 | 6,390.00 | 98,996 |
| 2022-11-30 | 6,380.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 66,454 |
| 2022-11-29 | 6,310.00 | 6,430.00 | 6,290.00 | 6,400.00 | 6,400.00 | 137,309 |
| 2022-11-28 | 6,510.00 | 6,540.00 | 6,350.00 | 6,390.00 | 6,390.00 | 189,641 |
| 2022-11-25 | 6,550.00 | 6,640.00 | 6,480.00 | 6,600.00 | 6,600.00 | 294,093 |
| 2022-11-24 | 5,960.00 | 7,130.00 | 5,960.00 | 6,600.00 | 6,600.00 | 5,354,804 |
| 2022-11-23 | 5,900.00 | 6,010.00 | 5,880.00 | 5,930.00 | 5,930.00 | 20,943 |
| 2022-11-22 | 5,860.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,870.00 | 23,852 |
| 2022-11-21 | 5,960.00 | 6,010.00 | 5,810.00 | 5,880.00 | 5,880.00 | 57,662 |
| 2022-11-18 | 6,040.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 27,656 |
| 2022-11-17 | 6,090.00 | 6,090.00 | 5,910.00 | 6,010.00 | 6,010.00 | 43,044 |
| 2022-11-16 | 6,190.00 | 6,240.00 | 6,030.00 | 6,090.00 | 6,090.00 | 68,415 |
| 2022-11-15 | 6,030.00 | 6,220.00 | 6,000.00 | 6,150.00 | 6,150.00 | 74,418 |
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.