Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,910.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | 85,733 |
| 2023-08-02 | 6,110.00 | 6,230.00 | 5,910.00 | 5,910.00 | 5,910.00 | 90,296 |
| 2023-08-01 | 6,200.00 | 6,260.00 | 6,130.00 | 6,140.00 | 6,140.00 | 52,860 |
| 2023-07-31 | 6,220.00 | 6,230.00 | 6,060.00 | 6,180.00 | 6,180.00 | 61,893 |
| 2023-07-28 | 6,010.00 | 6,210.00 | 5,970.00 | 6,180.00 | 6,180.00 | 43,823 |
| 2023-07-27 | 5,680.00 | 6,140.00 | 5,670.00 | 6,000.00 | 6,000.00 | 73,906 |
| 2023-07-26 | 6,070.00 | 6,080.00 | 5,650.00 | 5,710.00 | 5,710.00 | 328,599 |
| 2023-07-25 | 6,250.00 | 6,370.00 | 6,060.00 | 6,070.00 | 6,070.00 | 170,604 |
| 2023-07-24 | 6,600.00 | 6,600.00 | 6,240.00 | 6,270.00 | 6,270.00 | 243,735 |
| 2023-07-21 | 6,580.00 | 6,750.00 | 6,530.00 | 6,540.00 | 6,540.00 | 191,783 |
| 2023-07-20 | 6,630.00 | 6,790.00 | 6,600.00 | 6,760.00 | 6,760.00 | 107,848 |
| 2023-07-19 | 6,730.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | 138,412 |
| 2023-07-18 | 6,880.00 | 6,900.00 | 6,640.00 | 6,760.00 | 6,760.00 | 221,458 |
| 2023-07-17 | 6,770.00 | 7,090.00 | 6,670.00 | 6,890.00 | 6,890.00 | 525,029 |
| 2023-07-14 | 6,670.00 | 6,940.00 | 6,630.00 | 6,850.00 | 6,850.00 | 587,017 |
| 2023-07-13 | 6,600.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,600.00 | 353,800 |
| 2023-07-12 | 6,370.00 | 7,420.00 | 6,310.00 | 6,660.00 | 6,660.00 | 5,036,561 |
| 2023-07-11 | 6,300.00 | 6,400.00 | 6,280.00 | 6,310.00 | 6,310.00 | 63,208 |
| 2023-07-10 | 6,350.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,290.00 | 110,569 |
| 2023-07-07 | 6,440.00 | 6,650.00 | 6,350.00 | 6,410.00 | 6,410.00 | 157,668 |
| 2023-07-06 | 6,810.00 | 6,870.00 | 6,490.00 | 6,490.00 | 6,490.00 | 307,311 |
| 2023-07-05 | 6,680.00 | 7,240.00 | 6,640.00 | 6,830.00 | 6,830.00 | 1,836,429 |
| 2023-07-04 | 6,450.00 | 6,940.00 | 6,330.00 | 6,600.00 | 6,600.00 | 1,070,797 |
| 2023-07-03 | 6,270.00 | 6,480.00 | 6,270.00 | 6,410.00 | 6,410.00 | 67,030 |
| 2023-06-30 | 6,550.00 | 6,660.00 | 6,300.00 | 6,300.00 | 6,300.00 | 204,131 |
| 2023-06-29 | 6,380.00 | 6,520.00 | 6,260.00 | 6,440.00 | 6,440.00 | 99,159 |
| 2023-06-28 | 6,340.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | 61,857 |
| 2023-06-27 | 6,350.00 | 6,430.00 | 6,230.00 | 6,280.00 | 6,280.00 | 44,779 |
| 2023-06-26 | 6,250.00 | 6,400.00 | 6,160.00 | 6,370.00 | 6,370.00 | 61,566 |
| 2023-06-23 | 6,280.00 | 6,330.00 | 6,180.00 | 6,260.00 | 6,260.00 | 61,818 |
| 2023-06-22 | 6,330.00 | 6,370.00 | 6,230.00 | 6,250.00 | 6,250.00 | 71,654 |
| 2023-06-21 | 6,360.00 | 6,430.00 | 6,310.00 | 6,350.00 | 6,350.00 | 51,018 |
| 2023-06-20 | 6,360.00 | 6,500.00 | 6,310.00 | 6,360.00 | 6,360.00 | 54,615 |
| 2023-06-19 | 6,400.00 | 6,450.00 | 6,310.00 | 6,430.00 | 6,430.00 | 64,139 |
| 2023-06-16 | 6,480.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 108,460 |
| 2023-06-15 | 6,370.00 | 6,500.00 | 6,320.00 | 6,480.00 | 6,480.00 | 146,854 |
| 2023-06-14 | 6,380.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 158,283 |
| 2023-06-13 | 6,300.00 | 6,920.00 | 6,270.00 | 6,460.00 | 6,460.00 | 1,332,803 |
| 2023-06-12 | 6,160.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,220.00 | 63,681 |
| 2023-06-09 | 6,180.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | 135,041 |
| 2023-06-08 | 6,100.00 | 6,150.00 | 6,020.00 | 6,130.00 | 6,130.00 | 63,686 |
| 2023-06-07 | 6,180.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 42,464 |
| 2023-06-05 | 6,240.00 | 6,280.00 | 6,140.00 | 6,140.00 | 6,140.00 | 64,937 |
| 2023-06-02 | 6,250.00 | 6,350.00 | 6,240.00 | 6,240.00 | 6,240.00 | 113,724 |
| 2023-06-01 | 6,090.00 | 6,690.00 | 6,060.00 | 6,320.00 | 6,320.00 | 1,045,664 |
| 2023-05-31 | 6,290.00 | 6,290.00 | 6,100.00 | 6,110.00 | 6,110.00 | 124,279 |
| 2023-05-30 | 6,190.00 | 6,340.00 | 6,100.00 | 6,230.00 | 6,230.00 | 203,969 |
| 2023-05-26 | 5,950.00 | 6,150.00 | 5,950.00 | 6,050.00 | 6,050.00 | 67,703 |
| 2023-05-25 | 6,080.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | 83,696 |
| 2023-05-24 | 6,040.00 | 6,060.00 | 5,940.00 | 6,010.00 | 6,010.00 | 31,416 |
| 2023-05-23 | 6,090.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | 49,903 |
| 2023-05-22 | 6,200.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | 85,534 |
| 2023-05-19 | 5,830.00 | 6,080.00 | 5,830.00 | 6,030.00 | 6,030.00 | 171,889 |
| 2023-05-18 | 5,800.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 38,684 |
| 2023-05-17 | 5,700.00 | 5,890.00 | 5,660.00 | 5,800.00 | 5,800.00 | 63,546 |
| 2023-05-16 | 5,600.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 46,301 |
| 2023-05-15 | 5,740.00 | 5,840.00 | 5,640.00 | 5,650.00 | 5,650.00 | 47,540 |
| 2023-05-12 | 5,810.00 | 5,830.00 | 5,750.00 | 5,810.00 | 5,810.00 | 32,375 |
| 2023-05-11 | 5,800.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,800.00 | 27,008 |
| 2023-05-10 | 5,890.00 | 5,890.00 | 5,720.00 | 5,800.00 | 5,800.00 | 56,426 |
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.