Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
-20.00 (-0.60%)
At close: Mar 27, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,320.003,335.003,165.003,305.003,305.00-0.60%31,364
Mar 26, 20263,450.003,450.003,305.003,325.003,325.00-3.90%33,392
Mar 25, 20263,355.003,500.003,355.003,460.003,460.002.37%35,698
Mar 24, 20263,270.003,430.003,250.003,380.003,380.004.16%26,945
Mar 23, 20263,420.003,420.003,245.003,245.003,245.00-5.12%30,240
Mar 20, 20263,385.003,445.003,330.003,420.003,420.001.48%26,547
Mar 19, 20263,470.003,480.003,300.003,370.003,370.00-2.88%30,139
Mar 18, 20263,360.003,500.003,360.003,470.003,470.002.36%56,370
Mar 17, 20263,365.003,435.003,335.003,390.003,390.00-24,404
Mar 16, 20263,400.003,465.003,295.003,390.003,390.00-0.44%25,670
Mar 13, 20263,415.003,425.003,280.003,405.003,405.00-1.02%51,381
Mar 12, 20263,390.003,500.003,370.003,440.003,440.001.33%36,066
Mar 11, 20263,365.003,540.003,365.003,395.003,395.001.34%72,709
Mar 10, 20263,260.003,385.003,250.003,350.003,350.005.18%70,386
Mar 9, 20263,300.003,300.003,070.003,185.003,185.00-5.91%79,394
Mar 6, 20263,295.003,425.003,180.003,385.003,385.001.04%78,410
Mar 5, 20262,990.003,385.002,990.003,350.003,350.0011.85%157,385
Mar 4, 20263,295.003,405.002,840.002,995.002,995.00-12.55%272,177
Mar 3, 20263,630.003,655.003,425.003,425.003,425.00-6.42%153,801
Feb 27, 20263,755.003,755.003,645.003,660.003,660.00-2.66%106,714
Feb 26, 20263,670.004,030.003,665.003,760.003,760.002.73%421,862
Feb 25, 20263,805.003,850.003,660.003,660.003,660.00-3.30%149,291
Feb 24, 20263,660.003,830.003,650.003,785.003,785.002.57%105,071
Feb 23, 20263,695.003,745.003,670.003,690.003,690.00-0.14%55,131
Feb 20, 20263,710.003,770.003,655.003,695.003,695.00-0.40%82,881
Feb 19, 20263,710.003,775.003,680.003,710.003,710.00-77,490
Feb 13, 20263,780.003,805.003,685.003,710.003,710.00-2.62%91,393
Feb 12, 20263,815.003,845.003,790.003,810.003,810.000.40%42,926
Feb 11, 20263,875.003,890.003,795.003,795.003,795.00-2.32%50,057
Feb 10, 20263,900.003,960.003,850.003,885.003,885.00-0.64%69,236
Feb 9, 20263,895.003,965.003,820.003,910.003,910.002.62%99,201
Feb 6, 20263,790.003,880.003,635.003,810.003,810.00-1.80%99,772
Feb 5, 20263,975.003,995.003,850.003,880.003,880.00-2.51%84,832
Feb 4, 20263,960.004,000.003,770.003,980.003,980.000.51%77,628
Feb 3, 20263,890.003,975.003,855.003,960.003,960.001.67%93,016
Feb 2, 20263,945.004,025.003,825.003,895.003,895.00-3.59%106,394
Jan 30, 20264,130.004,150.003,995.004,040.004,040.00-0.86%127,106
Jan 29, 20264,090.004,145.003,960.004,075.004,075.000.12%126,010
Jan 28, 20264,030.004,100.003,995.004,070.004,070.001.88%154,462
Jan 27, 20264,020.004,025.003,945.003,995.003,995.00-0.62%65,149
Jan 26, 20263,900.004,030.003,880.004,020.004,020.003.08%116,975
Jan 23, 20263,835.003,915.003,755.003,900.003,900.002.36%104,021
Jan 22, 20263,740.003,910.003,725.003,810.003,810.002.83%119,920
Jan 21, 20263,760.003,800.003,655.003,705.003,705.00-3.26%94,822
Jan 20, 20263,825.003,875.003,735.003,830.003,830.000.13%90,952
Jan 19, 20263,800.003,835.003,765.003,825.003,825.000.79%66,658
Jan 16, 20263,845.003,930.003,790.003,795.003,795.00-0.26%90,715
Jan 15, 20263,750.003,855.003,720.003,805.003,805.000.66%74,213
Jan 14, 20263,855.003,860.003,770.003,780.003,780.00-1.95%91,812
Jan 13, 20263,865.003,910.003,830.003,855.003,855.00-0.26%68,145