Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,300.00 | 7,430.00 | 7,180.00 | 7,200.00 | 7,200.00 | 165,128 |
| 2022-02-21 | 7,590.00 | 7,590.00 | 7,300.00 | 7,410.00 | 7,410.00 | 167,397 |
| 2022-02-18 | 7,250.00 | 7,540.00 | 7,250.00 | 7,540.00 | 7,540.00 | 173,236 |
| 2022-02-17 | 7,660.00 | 7,730.00 | 7,210.00 | 7,450.00 | 7,450.00 | 548,719 |
| 2022-02-16 | 7,420.00 | 7,800.00 | 7,420.00 | 7,660.00 | 7,660.00 | 722,895 |
| 2022-02-15 | 7,150.00 | 8,200.00 | 7,150.00 | 7,260.00 | 7,260.00 | 3,939,620 |
| 2022-02-14 | 7,220.00 | 7,300.00 | 7,040.00 | 7,100.00 | 7,100.00 | 171,948 |
| 2022-02-11 | 7,520.00 | 7,650.00 | 7,420.00 | 7,420.00 | 7,420.00 | 116,946 |
| 2022-02-10 | 7,730.00 | 7,840.00 | 7,580.00 | 7,670.00 | 7,670.00 | 160,980 |
| 2022-02-09 | 7,620.00 | 7,810.00 | 7,580.00 | 7,710.00 | 7,710.00 | 129,411 |
| 2022-02-08 | 7,560.00 | 7,740.00 | 7,460.00 | 7,570.00 | 7,570.00 | 142,514 |
| 2022-02-07 | 7,750.00 | 7,750.00 | 7,400.00 | 7,540.00 | 7,540.00 | 144,717 |
| 2022-02-04 | 7,430.00 | 7,660.00 | 7,430.00 | 7,650.00 | 7,650.00 | 147,104 |
| 2022-02-03 | 7,500.00 | 7,660.00 | 7,370.00 | 7,490.00 | 7,490.00 | 204,800 |
| 2022-01-28 | 7,090.00 | 7,340.00 | 6,800.00 | 7,300.00 | 7,300.00 | 217,589 |
| 2022-01-27 | 7,440.00 | 7,590.00 | 7,070.00 | 7,090.00 | 7,090.00 | 237,115 |
| 2022-01-26 | 7,360.00 | 7,620.00 | 7,310.00 | 7,440.00 | 7,440.00 | 190,013 |
| 2022-01-25 | 7,610.00 | 7,750.00 | 7,250.00 | 7,360.00 | 7,360.00 | 309,726 |
| 2022-01-24 | 7,780.00 | 7,900.00 | 7,580.00 | 7,610.00 | 7,610.00 | 291,118 |
| 2022-01-21 | 8,120.00 | 8,180.00 | 7,900.00 | 7,950.00 | 7,950.00 | 143,554 |
| 2022-01-20 | 7,900.00 | 8,180.00 | 7,870.00 | 8,120.00 | 8,120.00 | 215,628 |
| 2022-01-19 | 8,020.00 | 8,210.00 | 7,860.00 | 7,900.00 | 7,900.00 | 290,103 |
| 2022-01-18 | 8,370.00 | 8,550.00 | 8,090.00 | 8,190.00 | 8,190.00 | 256,005 |
| 2022-01-17 | 8,520.00 | 8,680.00 | 8,290.00 | 8,370.00 | 8,370.00 | 254,819 |
| 2022-01-14 | 8,800.00 | 8,810.00 | 8,480.00 | 8,520.00 | 8,520.00 | 410,155 |
| 2022-01-13 | 9,030.00 | 9,160.00 | 8,860.00 | 8,860.00 | 8,860.00 | 497,833 |
| 2022-01-12 | 8,980.00 | 9,100.00 | 8,890.00 | 9,000.00 | 9,000.00 | 437,298 |
| 2022-01-11 | 8,970.00 | 9,180.00 | 8,720.00 | 8,980.00 | 8,980.00 | 873,928 |
| 2022-01-10 | 8,740.00 | 9,060.00 | 8,700.00 | 8,970.00 | 8,970.00 | 580,372 |
| 2022-01-07 | 8,650.00 | 9,200.00 | 8,570.00 | 8,810.00 | 8,810.00 | 1,330,856 |
| 2022-01-06 | 8,880.00 | 8,970.00 | 8,570.00 | 8,580.00 | 8,580.00 | 512,418 |
| 2022-01-05 | 9,070.00 | 9,070.00 | 8,700.00 | 8,970.00 | 8,970.00 | 567,567 |
| 2022-01-04 | 9,080.00 | 9,180.00 | 8,900.00 | 9,120.00 | 9,120.00 | 687,945 |
| 2022-01-03 | 8,740.00 | 9,280.00 | 8,700.00 | 9,060.00 | 9,060.00 | 1,542,201 |
| 2021-12-30 | 8,700.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,600.00 | 605,299 |
| 2021-12-29 | 8,480.00 | 8,740.00 | 8,350.00 | 8,670.00 | 8,670.00 | 637,833 |
| 2021-12-28 | 8,730.00 | 8,790.00 | 8,390.00 | 8,390.00 | 8,390.00 | 827,487 |
| 2021-12-27 | 8,410.00 | 9,250.00 | 8,410.00 | 8,610.00 | 8,610.00 | 2,022,595 |
| 2021-12-24 | 8,710.00 | 8,960.00 | 8,420.00 | 8,520.00 | 8,520.00 | 889,254 |
| 2021-12-23 | 8,910.00 | 9,000.00 | 8,610.00 | 8,620.00 | 8,620.00 | 877,771 |
| 2021-12-22 | 9,110.00 | 9,270.00 | 8,910.00 | 8,910.00 | 8,910.00 | 849,947 |
| 2021-12-21 | 9,220.00 | 9,500.00 | 8,910.00 | 9,000.00 | 9,000.00 | 1,785,989 |
| 2021-12-20 | 8,910.00 | 9,740.00 | 8,730.00 | 9,190.00 | 9,190.00 | 6,451,220 |
| 2021-12-17 | 9,070.00 | 9,260.00 | 8,600.00 | 9,030.00 | 9,030.00 | 2,907,810 |
| 2021-12-16 | 9,800.00 | 9,960.00 | 9,080.00 | 9,230.00 | 9,230.00 | 2,964,230 |
| 2021-12-15 | 10,100.00 | 10,150.00 | 9,730.00 | 9,740.00 | 9,740.00 | 6,603,799 |
| 2021-12-14 | 12,350.00 | 12,400.00 | 11,450.00 | 12,050.00 | 12,050.00 | 4,765,682 |
| 2021-12-13 | 12,600.00 | 13,250.00 | 11,900.00 | 12,500.00 | 12,500.00 | 7,589,515 |
| 2021-12-10 | 9,720.00 | 12,600.00 | 9,600.00 | 12,600.00 | 12,600.00 | 13,981,330 |
| 2021-12-09 | 9,420.00 | 10,300.00 | 9,400.00 | 9,720.00 | 9,720.00 | 4,845,624 |
| 2021-12-08 | 10,050.00 | 10,150.00 | 9,330.00 | 9,330.00 | 9,330.00 | 2,620,847 |
| 2021-12-07 | 8,990.00 | 10,850.00 | 8,910.00 | 9,840.00 | 9,840.00 | 15,663,620 |
| 2021-12-06 | 8,840.00 | 9,370.00 | 8,620.00 | 8,970.00 | 8,970.00 | 1,926,691 |
| 2021-12-03 | 9,170.00 | 9,240.00 | 8,770.00 | 9,030.00 | 9,030.00 | 2,013,082 |
| 2021-12-02 | 9,030.00 | 9,780.00 | 9,010.00 | 9,290.00 | 9,290.00 | 4,065,550 |
| 2021-12-01 | 7,730.00 | 9,860.00 | 7,400.00 | 9,280.00 | 9,280.00 | 15,408,960 |
| 2021-11-30 | 8,200.00 | 8,210.00 | 7,700.00 | 7,700.00 | 7,700.00 | 837,557 |
| 2021-11-29 | 7,890.00 | 8,450.00 | 7,890.00 | 8,030.00 | 8,030.00 | 1,145,587 |
| 2021-11-26 | 8,830.00 | 8,900.00 | 7,650.00 | 8,080.00 | 8,080.00 | 2,093,024 |
| 2021-11-25 | 10,200.00 | 11,350.00 | 9,350.00 | 9,640.00 | 9,640.00 | 17,988,770 |
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.