Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,700.00 | 3,715.00 | 3,625.00 | 3,690.00 | 3,690.00 | 22,129 |
| 2024-10-28 | 3,580.00 | 3,735.00 | 3,580.00 | 3,700.00 | 3,700.00 | 18,650 |
| 2024-10-25 | 3,660.00 | 3,700.00 | 3,595.00 | 3,635.00 | 3,635.00 | 39,848 |
| 2024-10-24 | 3,735.00 | 3,765.00 | 3,620.00 | 3,655.00 | 3,655.00 | 51,305 |
| 2024-10-23 | 3,720.00 | 3,830.00 | 3,670.00 | 3,820.00 | 3,820.00 | 28,765 |
| 2024-10-22 | 3,875.00 | 3,930.00 | 3,710.00 | 3,720.00 | 3,720.00 | 61,232 |
| 2024-10-21 | 3,935.00 | 3,950.00 | 3,845.00 | 3,875.00 | 3,875.00 | 32,084 |
| 2024-10-18 | 4,030.00 | 4,045.00 | 3,910.00 | 3,930.00 | 3,930.00 | 60,159 |
| 2024-10-17 | 4,060.00 | 4,080.00 | 4,010.00 | 4,030.00 | 4,030.00 | 54,804 |
| 2024-10-16 | 4,095.00 | 4,150.00 | 4,020.00 | 4,100.00 | 4,100.00 | 26,742 |
| 2024-10-15 | 4,140.00 | 4,180.00 | 4,095.00 | 4,130.00 | 4,130.00 | 37,149 |
| 2024-10-14 | 4,025.00 | 4,195.00 | 4,025.00 | 4,130.00 | 4,130.00 | 40,374 |
| 2024-10-11 | 4,055.00 | 4,150.00 | 4,055.00 | 4,090.00 | 4,090.00 | 33,986 |
| 2024-10-10 | 4,170.00 | 4,170.00 | 4,050.00 | 4,060.00 | 4,060.00 | 42,935 |
| 2024-10-08 | 4,210.00 | 4,240.00 | 4,070.00 | 4,110.00 | 4,110.00 | 50,340 |
| 2024-10-07 | 4,180.00 | 4,240.00 | 4,145.00 | 4,205.00 | 4,205.00 | 49,981 |
| 2024-10-04 | 4,205.00 | 4,230.00 | 4,155.00 | 4,180.00 | 4,180.00 | 44,717 |
| 2024-10-02 | 4,155.00 | 4,235.00 | 4,010.00 | 4,220.00 | 4,220.00 | 33,521 |
| 2024-09-30 | 4,340.00 | 4,380.00 | 4,205.00 | 4,235.00 | 4,235.00 | 65,899 |
| 2024-09-27 | 4,330.00 | 4,530.00 | 4,305.00 | 4,335.00 | 4,335.00 | 286,246 |
| 2024-09-26 | 4,130.00 | 4,575.00 | 4,130.00 | 4,270.00 | 4,270.00 | 741,222 |
| 2024-09-25 | 4,110.00 | 4,185.00 | 4,090.00 | 4,125.00 | 4,125.00 | 63,792 |
| 2024-09-24 | 4,100.00 | 4,120.00 | 4,035.00 | 4,100.00 | 4,100.00 | 27,391 |
| 2024-09-23 | 4,030.00 | 4,115.00 | 4,000.00 | 4,055.00 | 4,055.00 | 22,585 |
| 2024-09-20 | 4,040.00 | 4,095.00 | 4,020.00 | 4,030.00 | 4,030.00 | 25,942 |
| 2024-09-19 | 4,090.00 | 4,140.00 | 3,940.00 | 4,025.00 | 4,025.00 | 60,753 |
| 2024-09-13 | 4,055.00 | 4,125.00 | 4,050.00 | 4,085.00 | 4,085.00 | 48,844 |
| 2024-09-12 | 4,000.00 | 4,140.00 | 3,995.00 | 4,100.00 | 4,100.00 | 113,153 |
| 2024-09-11 | 3,970.00 | 4,520.00 | 3,945.00 | 3,945.00 | 3,945.00 | 739,890 |
| 2024-09-10 | 4,065.00 | 4,225.00 | 3,980.00 | 4,010.00 | 4,010.00 | 48,347 |
| 2024-09-09 | 3,995.00 | 4,080.00 | 3,920.00 | 4,045.00 | 4,045.00 | 45,087 |
| 2024-09-06 | 4,055.00 | 4,095.00 | 3,935.00 | 4,085.00 | 4,085.00 | 55,975 |
| 2024-09-05 | 4,120.00 | 4,170.00 | 3,995.00 | 4,095.00 | 4,095.00 | 73,575 |
| 2024-09-04 | 4,080.00 | 4,480.00 | 4,020.00 | 4,065.00 | 4,065.00 | 104,639 |
| 2024-09-03 | 4,210.00 | 4,305.00 | 4,180.00 | 4,245.00 | 4,245.00 | 34,200 |
| 2024-09-02 | 4,265.00 | 4,285.00 | 4,190.00 | 4,255.00 | 4,255.00 | 32,700 |
| 2024-08-30 | 4,190.00 | 4,280.00 | 4,140.00 | 4,265.00 | 4,265.00 | 20,310 |
| 2024-08-29 | 4,200.00 | 4,210.00 | 4,120.00 | 4,190.00 | 4,190.00 | 50,513 |
| 2024-08-28 | 4,295.00 | 4,300.00 | 4,190.00 | 4,255.00 | 4,255.00 | 53,759 |
| 2024-08-27 | 4,240.00 | 4,305.00 | 4,210.00 | 4,255.00 | 4,255.00 | 50,959 |
| 2024-08-26 | 4,420.00 | 4,465.00 | 4,260.00 | 4,315.00 | 4,315.00 | 97,001 |
| 2024-08-23 | 4,540.00 | 4,540.00 | 4,350.00 | 4,420.00 | 4,420.00 | 55,592 |
| 2024-08-22 | 4,600.00 | 4,605.00 | 4,370.00 | 4,525.00 | 4,525.00 | 60,601 |
| 2024-08-21 | 4,630.00 | 4,730.00 | 4,525.00 | 4,600.00 | 4,600.00 | 57,623 |
| 2024-08-20 | 4,570.00 | 4,690.00 | 4,570.00 | 4,650.00 | 4,650.00 | 42,804 |
| 2024-08-19 | 4,630.00 | 4,680.00 | 4,505.00 | 4,555.00 | 4,555.00 | 66,432 |
| 2024-08-16 | 4,635.00 | 4,750.00 | 4,570.00 | 4,630.00 | 4,630.00 | 88,156 |
| 2024-08-14 | 4,520.00 | 4,580.00 | 4,365.00 | 4,530.00 | 4,530.00 | 95,490 |
| 2024-08-13 | 4,450.00 | 4,580.00 | 4,330.00 | 4,420.00 | 4,420.00 | 89,201 |
| 2024-08-12 | 4,345.00 | 4,540.00 | 4,345.00 | 4,460.00 | 4,460.00 | 72,128 |
| 2024-08-09 | 4,530.00 | 4,680.00 | 4,320.00 | 4,340.00 | 4,340.00 | 125,417 |
| 2024-08-08 | 4,260.00 | 4,350.00 | 4,160.00 | 4,270.00 | 4,270.00 | 84,905 |
| 2024-08-07 | 4,170.00 | 4,445.00 | 4,170.00 | 4,340.00 | 4,340.00 | 102,896 |
| 2024-08-06 | 3,960.00 | 4,385.00 | 3,960.00 | 4,240.00 | 4,240.00 | 255,581 |
| 2024-08-05 | 4,665.00 | 4,695.00 | 3,970.00 | 4,080.00 | 4,080.00 | 344,372 |
| 2024-08-02 | 4,970.00 | 4,980.00 | 4,750.00 | 4,760.00 | 4,760.00 | 235,871 |
| 2024-08-01 | 5,050.00 | 5,170.00 | 5,010.00 | 5,080.00 | 5,080.00 | 93,961 |
| 2024-07-31 | 4,855.00 | 5,010.00 | 4,830.00 | 4,955.00 | 4,955.00 | 87,014 |
| 2024-07-30 | 5,040.00 | 5,040.00 | 4,890.00 | 4,900.00 | 4,900.00 | 85,006 |
| 2024-07-29 | 4,910.00 | 5,070.00 | 4,910.00 | 5,050.00 | 5,050.00 | 100,955 |
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.