Ram Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,410.00 | 9,630.00 | 7,330.00 | 9,630.00 | 9,630.00 | 23,383,750 |
| 2021-11-23 | 11,050.00 | 11,550.00 | 7,330.00 | 7,410.00 | 7,410.00 | 24,872,240 |
| 2021-11-22 | 7,000.00 | 8,890.00 | 6,860.00 | 8,890.00 | 8,890.00 | 6,120,861 |
| 2021-11-19 | 6,660.00 | 6,980.00 | 6,660.00 | 6,840.00 | 6,840.00 | 333,374 |
| 2021-11-18 | 6,700.00 | 6,730.00 | 6,570.00 | 6,650.00 | 6,650.00 | 71,815 |
| 2021-11-17 | 6,630.00 | 6,710.00 | 6,550.00 | 6,700.00 | 6,700.00 | 100,212 |
| 2021-11-16 | 6,680.00 | 6,720.00 | 6,530.00 | 6,630.00 | 6,630.00 | 108,939 |
| 2021-11-15 | 6,740.00 | 6,740.00 | 6,540.00 | 6,680.00 | 6,680.00 | 146,082 |
| 2021-11-12 | 6,400.00 | 6,670.00 | 6,390.00 | 6,670.00 | 6,670.00 | 208,492 |
| 2021-11-11 | 6,320.00 | 6,590.00 | 6,250.00 | 6,390.00 | 6,390.00 | 115,515 |
| 2021-11-10 | 6,280.00 | 6,480.00 | 6,080.00 | 6,320.00 | 6,320.00 | 162,088 |
| 2021-11-09 | 6,310.00 | 6,430.00 | 6,190.00 | 6,280.00 | 6,280.00 | 80,384 |
| 2021-11-08 | 6,380.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,300.00 | 92,013 |
| 2021-11-05 | 6,550.00 | 6,620.00 | 6,360.00 | 6,400.00 | 6,400.00 | 130,104 |
| 2021-11-04 | 6,710.00 | 6,750.00 | 6,520.00 | 6,560.00 | 6,560.00 | 230,864 |
| 2021-11-03 | 6,350.00 | 7,150.00 | 6,340.00 | 6,650.00 | 6,650.00 | 3,147,600 |
| 2021-11-02 | 6,270.00 | 6,340.00 | 6,260.00 | 6,320.00 | 6,320.00 | 16,102 |
| 2021-11-01 | 6,270.00 | 6,300.00 | 6,240.00 | 6,260.00 | 6,260.00 | 22,351 |
| 2021-10-29 | 6,280.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,270.00 | 23,746 |
| 2021-10-28 | 6,270.00 | 6,360.00 | 6,200.00 | 6,280.00 | 6,280.00 | 29,663 |
| 2021-10-27 | 6,320.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,290.00 | 41,352 |
| 2021-10-26 | 6,340.00 | 6,370.00 | 6,300.00 | 6,310.00 | 6,310.00 | 15,590 |
| 2021-10-25 | 6,360.00 | 6,440.00 | 6,290.00 | 6,370.00 | 6,370.00 | 22,858 |
| 2021-10-22 | 6,270.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 65,780 |
| 2021-10-21 | 6,290.00 | 6,400.00 | 6,250.00 | 6,270.00 | 6,270.00 | 32,014 |
| 2021-10-20 | 6,300.00 | 6,380.00 | 6,240.00 | 6,250.00 | 6,250.00 | 32,291 |
| 2021-10-19 | 6,210.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,300.00 | 50,227 |
| 2021-10-18 | 6,180.00 | 6,280.00 | 6,140.00 | 6,210.00 | 6,210.00 | 50,154 |
| 2021-10-15 | 6,140.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 26,035 |
| 2021-10-14 | 5,960.00 | 6,140.00 | 5,950.00 | 6,140.00 | 6,140.00 | 39,807 |
← NewerPage 21 of 21 · 1,230 trading days
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.