Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,570.00 | 7,640.00 | 7,450.00 | 7,460.00 | 7,460.00 | 251,376 |
| 2022-05-19 | 7,500.00 | 7,570.00 | 7,370.00 | 7,570.00 | 7,570.00 | 337,665 |
| 2022-05-18 | 8,120.00 | 8,130.00 | 7,710.00 | 7,770.00 | 7,770.00 | 623,280 |
| 2022-05-17 | 7,670.00 | 7,970.00 | 7,530.00 | 7,940.00 | 7,940.00 | 1,218,079 |
| 2022-05-16 | 7,910.00 | 7,940.00 | 7,650.00 | 7,660.00 | 7,660.00 | 853,632 |
| 2022-05-13 | 7,000.00 | 7,640.00 | 7,000.00 | 7,640.00 | 7,640.00 | 563,515 |
| 2022-05-12 | 6,950.00 | 7,160.00 | 6,940.00 | 6,990.00 | 6,990.00 | 144,709 |
| 2022-05-11 | 7,300.00 | 7,300.00 | 7,040.00 | 7,150.00 | 7,150.00 | 89,862 |
| 2022-05-10 | 6,950.00 | 7,370.00 | 6,820.00 | 7,320.00 | 7,320.00 | 216,939 |
| 2022-05-09 | 7,560.00 | 7,560.00 | 7,000.00 | 7,030.00 | 7,030.00 | 294,212 |
| 2022-05-06 | 7,350.00 | 7,780.00 | 7,350.00 | 7,620.00 | 7,620.00 | 296,246 |
| 2022-05-04 | 7,520.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,430.00 | 111,181 |
| 2022-05-03 | 7,600.00 | 7,680.00 | 7,510.00 | 7,530.00 | 7,530.00 | 117,889 |
| 2022-05-02 | 7,430.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 123,165 |
| 2022-04-29 | 7,740.00 | 7,850.00 | 7,520.00 | 7,540.00 | 7,540.00 | 243,485 |
| 2022-04-28 | 7,900.00 | 7,940.00 | 7,490.00 | 7,550.00 | 7,550.00 | 375,587 |
| 2022-04-27 | 7,860.00 | 7,980.00 | 7,760.00 | 7,810.00 | 7,810.00 | 392,116 |
| 2022-04-26 | 7,890.00 | 8,280.00 | 7,820.00 | 8,140.00 | 8,140.00 | 1,188,713 |
| 2022-04-25 | 7,960.00 | 8,140.00 | 7,710.00 | 7,750.00 | 7,750.00 | 789,191 |
| 2022-04-22 | 7,860.00 | 8,790.00 | 7,770.00 | 7,950.00 | 7,950.00 | 6,711,172 |
| 2022-04-21 | 7,420.00 | 7,620.00 | 7,260.00 | 7,620.00 | 7,620.00 | 577,028 |
| 2022-04-20 | 7,130.00 | 7,380.00 | 7,090.00 | 7,380.00 | 7,380.00 | 326,767 |
| 2022-04-19 | 6,980.00 | 7,130.00 | 6,980.00 | 7,060.00 | 7,060.00 | 60,142 |
| 2022-04-18 | 6,990.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,980.00 | 39,873 |
| 2022-04-15 | 7,020.00 | 7,030.00 | 6,910.00 | 7,010.00 | 7,010.00 | 42,448 |
| 2022-04-14 | 6,990.00 | 7,080.00 | 6,980.00 | 7,020.00 | 7,020.00 | 46,870 |
| 2022-04-13 | 6,830.00 | 7,030.00 | 6,830.00 | 6,990.00 | 6,990.00 | 66,304 |
| 2022-04-12 | 6,910.00 | 6,950.00 | 6,790.00 | 6,870.00 | 6,870.00 | 78,296 |
| 2022-04-11 | 7,050.00 | 7,080.00 | 6,870.00 | 6,920.00 | 6,920.00 | 124,866 |
| 2022-04-08 | 7,030.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 66,259 |
| 2022-04-07 | 7,180.00 | 7,200.00 | 7,000.00 | 7,040.00 | 7,040.00 | 110,887 |
| 2022-04-06 | 7,300.00 | 7,300.00 | 7,140.00 | 7,180.00 | 7,180.00 | 114,392 |
| 2022-04-05 | 7,360.00 | 7,390.00 | 7,280.00 | 7,330.00 | 7,330.00 | 73,285 |
| 2022-04-04 | 7,310.00 | 7,410.00 | 7,230.00 | 7,350.00 | 7,350.00 | 110,534 |
| 2022-04-01 | 7,240.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 275,394 |
| 2022-03-31 | 7,120.00 | 7,300.00 | 7,100.00 | 7,270.00 | 7,270.00 | 117,356 |
| 2022-03-30 | 7,310.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | 90,392 |
| 2022-03-29 | 7,220.00 | 7,340.00 | 7,190.00 | 7,240.00 | 7,240.00 | 104,224 |
| 2022-03-28 | 7,180.00 | 7,290.00 | 7,180.00 | 7,220.00 | 7,220.00 | 68,836 |
| 2022-03-25 | 7,240.00 | 7,340.00 | 7,180.00 | 7,180.00 | 7,180.00 | 106,653 |
| 2022-03-24 | 7,140.00 | 7,230.00 | 7,090.00 | 7,210.00 | 7,210.00 | 82,985 |
| 2022-03-23 | 7,250.00 | 7,350.00 | 7,170.00 | 7,210.00 | 7,210.00 | 119,243 |
| 2022-03-22 | 7,190.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 89,426 |
| 2022-03-21 | 7,250.00 | 7,560.00 | 7,190.00 | 7,210.00 | 7,210.00 | 567,591 |
| 2022-03-18 | 7,030.00 | 7,220.00 | 7,020.00 | 7,210.00 | 7,210.00 | 124,286 |
| 2022-03-17 | 6,950.00 | 7,170.00 | 6,950.00 | 7,110.00 | 7,110.00 | 190,313 |
| 2022-03-16 | 6,730.00 | 6,890.00 | 6,730.00 | 6,880.00 | 6,880.00 | 84,154 |
| 2022-03-15 | 6,670.00 | 6,780.00 | 6,670.00 | 6,700.00 | 6,700.00 | 67,644 |
| 2022-03-14 | 6,900.00 | 6,940.00 | 6,690.00 | 6,740.00 | 6,740.00 | 161,367 |
| 2022-03-11 | 7,040.00 | 7,160.00 | 6,890.00 | 6,950.00 | 6,950.00 | 113,179 |
| 2022-03-10 | 6,990.00 | 7,100.00 | 6,940.00 | 7,040.00 | 7,040.00 | 136,367 |
| 2022-03-08 | 6,830.00 | 6,960.00 | 6,760.00 | 6,840.00 | 6,840.00 | 138,258 |
| 2022-03-07 | 7,140.00 | 7,140.00 | 6,900.00 | 6,930.00 | 6,930.00 | 193,564 |
| 2022-03-04 | 7,230.00 | 7,250.00 | 7,080.00 | 7,160.00 | 7,160.00 | 128,015 |
| 2022-03-03 | 7,100.00 | 7,300.00 | 7,100.00 | 7,230.00 | 7,230.00 | 214,505 |
| 2022-03-02 | 7,000.00 | 7,190.00 | 6,950.00 | 7,110.00 | 7,110.00 | 194,833 |
| 2022-02-28 | 7,000.00 | 7,100.00 | 6,900.00 | 7,040.00 | 7,040.00 | 127,342 |
| 2022-02-25 | 7,100.00 | 7,150.00 | 6,870.00 | 7,000.00 | 7,000.00 | 246,089 |
| 2022-02-24 | 7,320.00 | 7,340.00 | 6,910.00 | 6,970.00 | 6,970.00 | 366,452 |
| 2022-02-23 | 7,230.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 205,161 |
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.