Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,040.00 | 6,090.00 | 5,950.00 | 6,030.00 | 6,030.00 | 39,363 |
| 2022-11-11 | 6,190.00 | 6,190.00 | 5,990.00 | 6,040.00 | 6,040.00 | 91,254 |
| 2022-11-10 | 5,950.00 | 6,020.00 | 5,840.00 | 5,970.00 | 5,970.00 | 53,522 |
| 2022-11-09 | 5,840.00 | 6,060.00 | 5,840.00 | 5,990.00 | 5,990.00 | 80,957 |
| 2022-11-08 | 5,660.00 | 5,940.00 | 5,660.00 | 5,880.00 | 5,880.00 | 103,814 |
| 2022-11-07 | 5,510.00 | 5,740.00 | 5,510.00 | 5,660.00 | 5,660.00 | 82,021 |
| 2022-11-04 | 5,510.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 30,453 |
| 2022-11-03 | 5,510.00 | 5,560.00 | 5,380.00 | 5,510.00 | 5,510.00 | 27,752 |
| 2022-11-02 | 5,560.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 30,556 |
| 2022-11-01 | 5,480.00 | 5,600.00 | 5,470.00 | 5,590.00 | 5,590.00 | 27,601 |
| 2022-10-31 | 5,470.00 | 5,640.00 | 5,470.00 | 5,590.00 | 5,590.00 | 52,203 |
| 2022-10-28 | 5,550.00 | 5,560.00 | 5,440.00 | 5,450.00 | 5,450.00 | 36,723 |
| 2022-10-27 | 5,500.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,550.00 | 38,156 |
| 2022-10-26 | 5,500.00 | 5,640.00 | 5,470.00 | 5,500.00 | 5,500.00 | 53,686 |
| 2022-10-25 | 5,500.00 | 5,630.00 | 5,430.00 | 5,550.00 | 5,550.00 | 78,558 |
| 2022-10-24 | 5,280.00 | 5,560.00 | 5,220.00 | 5,480.00 | 5,480.00 | 133,034 |
| 2022-10-21 | 5,330.00 | 5,410.00 | 5,250.00 | 5,270.00 | 5,270.00 | 39,732 |
| 2022-10-20 | 5,370.00 | 5,410.00 | 5,220.00 | 5,340.00 | 5,340.00 | 67,359 |
| 2022-10-19 | 5,500.00 | 5,550.00 | 5,240.00 | 5,340.00 | 5,340.00 | 204,018 |
| 2022-10-18 | 5,580.00 | 5,640.00 | 5,470.00 | 5,500.00 | 5,500.00 | 157,460 |
| 2022-10-17 | 5,410.00 | 5,560.00 | 5,380.00 | 5,470.00 | 5,470.00 | 159,954 |
| 2022-10-14 | 5,700.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,570.00 | 127,994 |
| 2022-10-13 | 5,900.00 | 5,930.00 | 5,490.00 | 5,530.00 | 5,530.00 | 192,923 |
| 2022-10-12 | 5,800.00 | 6,790.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1,066,120 |
| 2022-10-11 | 6,120.00 | 6,120.00 | 5,800.00 | 5,840.00 | 5,840.00 | 57,523 |
| 2022-10-07 | 6,200.00 | 6,360.00 | 6,150.00 | 6,150.00 | 6,150.00 | 50,126 |
| 2022-10-06 | 6,110.00 | 6,340.00 | 6,110.00 | 6,220.00 | 6,220.00 | 90,047 |
| 2022-10-05 | 6,120.00 | 6,250.00 | 6,030.00 | 6,110.00 | 6,110.00 | 28,658 |
| 2022-10-04 | 6,000.00 | 6,240.00 | 6,000.00 | 6,100.00 | 6,100.00 | 53,139 |
| 2022-09-30 | 5,830.00 | 6,090.00 | 5,830.00 | 5,970.00 | 5,970.00 | 38,389 |
| 2022-09-29 | 6,180.00 | 6,360.00 | 5,980.00 | 6,000.00 | 6,000.00 | 53,134 |
| 2022-09-28 | 5,960.00 | 6,110.00 | 5,710.00 | 5,990.00 | 5,990.00 | 92,140 |
| 2022-09-27 | 5,920.00 | 6,170.00 | 5,910.00 | 6,080.00 | 6,080.00 | 73,570 |
| 2022-09-26 | 6,360.00 | 6,360.00 | 6,020.00 | 6,120.00 | 6,120.00 | 98,003 |
| 2022-09-23 | 6,420.00 | 6,470.00 | 6,290.00 | 6,320.00 | 6,320.00 | 60,818 |
| 2022-09-22 | 6,390.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 88,350 |
| 2022-09-21 | 6,480.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,530.00 | 38,944 |
| 2022-09-20 | 6,580.00 | 6,700.00 | 6,450.00 | 6,480.00 | 6,480.00 | 61,853 |
| 2022-09-19 | 6,520.00 | 6,630.00 | 6,410.00 | 6,630.00 | 6,630.00 | 62,326 |
| 2022-09-16 | 6,680.00 | 6,690.00 | 6,520.00 | 6,580.00 | 6,580.00 | 44,814 |
| 2022-09-15 | 6,820.00 | 6,880.00 | 6,670.00 | 6,680.00 | 6,680.00 | 29,978 |
| 2022-09-14 | 6,600.00 | 6,840.00 | 6,490.00 | 6,790.00 | 6,790.00 | 79,588 |
| 2022-09-13 | 6,460.00 | 6,720.00 | 6,460.00 | 6,710.00 | 6,710.00 | 58,118 |
| 2022-09-08 | 6,570.00 | 6,620.00 | 6,420.00 | 6,420.00 | 6,420.00 | 54,607 |
| 2022-09-07 | 6,620.00 | 6,620.00 | 6,410.00 | 6,570.00 | 6,570.00 | 82,819 |
| 2022-09-06 | 6,610.00 | 6,720.00 | 6,540.00 | 6,620.00 | 6,620.00 | 41,164 |
| 2022-09-05 | 6,660.00 | 6,720.00 | 6,440.00 | 6,670.00 | 6,670.00 | 39,693 |
| 2022-09-02 | 6,630.00 | 6,890.00 | 6,590.00 | 6,660.00 | 6,660.00 | 70,161 |
| 2022-09-01 | 6,810.00 | 6,810.00 | 6,570.00 | 6,690.00 | 6,690.00 | 40,844 |
| 2022-08-31 | 6,470.00 | 6,880.00 | 6,450.00 | 6,810.00 | 6,810.00 | 86,496 |
| 2022-08-30 | 6,460.00 | 6,620.00 | 6,460.00 | 6,550.00 | 6,550.00 | 29,307 |
| 2022-08-29 | 6,580.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,500.00 | 65,555 |
| 2022-08-26 | 6,700.00 | 6,920.00 | 6,700.00 | 6,710.00 | 6,710.00 | 60,513 |
| 2022-08-25 | 6,600.00 | 6,900.00 | 6,540.00 | 6,700.00 | 6,700.00 | 61,519 |
| 2022-08-24 | 6,530.00 | 6,630.00 | 6,440.00 | 6,540.00 | 6,540.00 | 59,271 |
| 2022-08-23 | 6,700.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,560.00 | 80,562 |
| 2022-08-22 | 6,820.00 | 6,900.00 | 6,690.00 | 6,760.00 | 6,760.00 | 78,321 |
| 2022-08-19 | 7,040.00 | 7,280.00 | 6,960.00 | 6,970.00 | 6,970.00 | 67,929 |
| 2022-08-18 | 6,970.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 53,020 |
| 2022-08-17 | 7,230.00 | 7,250.00 | 7,020.00 | 7,080.00 | 7,080.00 | 62,186 |
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.