Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,230.00 | 7,250.00 | 7,020.00 | 7,080.00 | 7,080.00 | 62,186 |
| 2022-08-16 | 7,260.00 | 7,310.00 | 7,200.00 | 7,200.00 | 7,200.00 | 64,362 |
| 2022-08-12 | 7,170.00 | 7,370.00 | 7,170.00 | 7,200.00 | 7,200.00 | 81,727 |
| 2022-08-11 | 7,340.00 | 7,480.00 | 7,200.00 | 7,250.00 | 7,250.00 | 136,091 |
| 2022-08-10 | 7,400.00 | 7,420.00 | 7,080.00 | 7,200.00 | 7,200.00 | 217,259 |
| 2022-08-09 | 7,770.00 | 7,790.00 | 7,350.00 | 7,440.00 | 7,440.00 | 618,511 |
| 2022-08-08 | 7,100.00 | 7,780.00 | 6,990.00 | 7,770.00 | 7,770.00 | 1,082,589 |
| 2022-08-05 | 7,200.00 | 7,210.00 | 7,030.00 | 7,090.00 | 7,090.00 | 75,070 |
| 2022-08-04 | 6,850.00 | 7,260.00 | 6,850.00 | 7,200.00 | 7,200.00 | 481,605 |
| 2022-08-03 | 6,750.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,770.00 | 51,715 |
| 2022-08-02 | 6,940.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,780.00 | 52,475 |
| 2022-08-01 | 6,820.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,900.00 | 63,762 |
| 2022-07-29 | 6,830.00 | 6,960.00 | 6,780.00 | 6,810.00 | 6,810.00 | 82,381 |
| 2022-07-28 | 6,770.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 287,656 |
| 2022-07-27 | 6,840.00 | 6,840.00 | 6,630.00 | 6,680.00 | 6,680.00 | 29,449 |
| 2022-07-26 | 6,700.00 | 6,860.00 | 6,690.00 | 6,740.00 | 6,740.00 | 40,990 |
| 2022-07-25 | 6,780.00 | 6,970.00 | 6,730.00 | 6,780.00 | 6,780.00 | 63,304 |
| 2022-07-22 | 6,880.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,810.00 | 131,765 |
| 2022-07-21 | 6,810.00 | 6,940.00 | 6,740.00 | 6,890.00 | 6,890.00 | 174,088 |
| 2022-07-20 | 6,380.00 | 7,320.00 | 6,360.00 | 6,790.00 | 6,790.00 | 1,832,011 |
| 2022-07-19 | 6,200.00 | 6,340.00 | 6,200.00 | 6,280.00 | 6,280.00 | 30,308 |
| 2022-07-18 | 6,180.00 | 6,390.00 | 6,080.00 | 6,260.00 | 6,260.00 | 95,856 |
| 2022-07-15 | 6,060.00 | 6,100.00 | 5,910.00 | 6,040.00 | 6,040.00 | 36,514 |
| 2022-07-14 | 6,020.00 | 6,070.00 | 5,850.00 | 6,000.00 | 6,000.00 | 25,642 |
| 2022-07-13 | 5,970.00 | 6,040.00 | 5,800.00 | 6,020.00 | 6,020.00 | 45,246 |
| 2022-07-12 | 6,220.00 | 6,270.00 | 5,950.00 | 5,990.00 | 5,990.00 | 72,720 |
| 2022-07-11 | 6,250.00 | 6,370.00 | 6,140.00 | 6,230.00 | 6,230.00 | 52,236 |
| 2022-07-08 | 6,120.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 84,018 |
| 2022-07-07 | 6,020.00 | 6,180.00 | 5,970.00 | 6,050.00 | 6,050.00 | 93,458 |
| 2022-07-06 | 6,100.00 | 6,100.00 | 5,950.00 | 6,020.00 | 6,020.00 | 54,102 |
| 2022-07-05 | 5,800.00 | 6,700.00 | 5,740.00 | 6,060.00 | 6,060.00 | 452,117 |
| 2022-07-04 | 5,930.00 | 6,000.00 | 5,600.00 | 5,780.00 | 5,780.00 | 77,300 |
| 2022-07-01 | 6,050.00 | 6,190.00 | 5,860.00 | 5,960.00 | 5,960.00 | 52,735 |
| 2022-06-30 | 6,360.00 | 6,370.00 | 6,090.00 | 6,090.00 | 6,090.00 | 63,308 |
| 2022-06-29 | 6,250.00 | 6,330.00 | 6,160.00 | 6,300.00 | 6,300.00 | 30,401 |
| 2022-06-28 | 6,290.00 | 6,500.00 | 6,210.00 | 6,280.00 | 6,280.00 | 67,005 |
| 2022-06-27 | 6,110.00 | 6,300.00 | 6,060.00 | 6,240.00 | 6,240.00 | 54,491 |
| 2022-06-24 | 5,780.00 | 6,160.00 | 5,780.00 | 6,050.00 | 6,050.00 | 73,545 |
| 2022-06-23 | 6,330.00 | 6,490.00 | 5,880.00 | 5,890.00 | 5,890.00 | 173,797 |
| 2022-06-22 | 6,790.00 | 6,790.00 | 6,340.00 | 6,410.00 | 6,410.00 | 86,745 |
| 2022-06-21 | 6,590.00 | 6,790.00 | 6,530.00 | 6,650.00 | 6,650.00 | 84,112 |
| 2022-06-20 | 6,760.00 | 7,050.00 | 6,510.00 | 6,550.00 | 6,550.00 | 119,540 |
| 2022-06-17 | 6,410.00 | 6,760.00 | 6,390.00 | 6,720.00 | 6,720.00 | 119,785 |
| 2022-06-16 | 6,840.00 | 6,940.00 | 6,680.00 | 6,680.00 | 6,680.00 | 120,888 |
| 2022-06-15 | 6,960.00 | 7,030.00 | 6,700.00 | 6,700.00 | 6,700.00 | 213,514 |
| 2022-06-14 | 6,980.00 | 7,160.00 | 6,850.00 | 6,900.00 | 6,900.00 | 291,138 |
| 2022-06-13 | 7,230.00 | 7,740.00 | 7,040.00 | 7,070.00 | 7,070.00 | 813,899 |
| 2022-06-10 | 7,100.00 | 7,420.00 | 7,100.00 | 7,420.00 | 7,420.00 | 223,577 |
| 2022-06-09 | 7,130.00 | 7,170.00 | 7,070.00 | 7,080.00 | 7,080.00 | 91,357 |
| 2022-06-08 | 7,230.00 | 7,380.00 | 7,100.00 | 7,100.00 | 7,100.00 | 115,261 |
| 2022-06-07 | 7,350.00 | 7,480.00 | 7,250.00 | 7,260.00 | 7,260.00 | 94,967 |
| 2022-06-03 | 7,390.00 | 7,480.00 | 7,270.00 | 7,350.00 | 7,350.00 | 93,359 |
| 2022-06-02 | 6,920.00 | 7,420.00 | 6,920.00 | 7,350.00 | 7,350.00 | 100,160 |
| 2022-05-31 | 7,360.00 | 7,450.00 | 7,310.00 | 7,350.00 | 7,350.00 | 95,292 |
| 2022-05-30 | 7,340.00 | 7,390.00 | 7,240.00 | 7,340.00 | 7,340.00 | 182,640 |
| 2022-05-27 | 7,030.00 | 7,420.00 | 7,030.00 | 7,370.00 | 7,370.00 | 200,399 |
| 2022-05-26 | 7,550.00 | 7,580.00 | 7,230.00 | 7,240.00 | 7,240.00 | 147,044 |
| 2022-05-25 | 7,500.00 | 7,590.00 | 7,410.00 | 7,550.00 | 7,550.00 | 187,343 |
| 2022-05-24 | 7,370.00 | 7,650.00 | 7,300.00 | 7,500.00 | 7,500.00 | 379,422 |
| 2022-05-23 | 7,490.00 | 7,520.00 | 7,350.00 | 7,370.00 | 7,370.00 | 182,114 |
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.