Ram Technology Co., Ltd (KOSDAQ:171010)
 4,440.00
 +115.00 (2.66%)
  At close: Oct 29, 2025
Ram Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,440.00 | 4,440.00 | 4,235.00 | 4,290.00 | 4,290.00 | -3.38% | 107,964 | 
| Oct 29, 2025 | 4,345.00 | 4,580.00 | 4,345.00 | 4,440.00 | 4,440.00 | 2.66% | 193,288 | 
| Oct 28, 2025 | 4,525.00 | 4,740.00 | 4,300.00 | 4,325.00 | 4,325.00 | -2.59% | 389,152 | 
| Oct 27, 2025 | 4,190.00 | 4,445.00 | 4,190.00 | 4,440.00 | 4,440.00 | 5.97% | 191,134 | 
| Oct 24, 2025 | 4,255.00 | 4,255.00 | 4,150.00 | 4,190.00 | 4,190.00 | 0.84% | 70,991 | 
| Oct 23, 2025 | 4,195.00 | 4,260.00 | 4,105.00 | 4,155.00 | 4,155.00 | -1.77% | 93,007 | 
| Oct 22, 2025 | 4,360.00 | 4,360.00 | 4,100.00 | 4,230.00 | 4,230.00 | -2.98% | 166,361 | 
| Oct 21, 2025 | 4,495.00 | 4,540.00 | 4,315.00 | 4,360.00 | 4,360.00 | -0.11% | 100,835 | 
| Oct 20, 2025 | 4,295.00 | 4,420.00 | 4,280.00 | 4,365.00 | 4,365.00 | 1.63% | 51,741 | 
| Oct 17, 2025 | 4,345.00 | 4,425.00 | 4,280.00 | 4,295.00 | 4,295.00 | -2.94% | 105,714 | 
| Oct 16, 2025 | 4,525.00 | 4,525.00 | 4,400.00 | 4,425.00 | 4,425.00 | -2.21% | 77,358 | 
| Oct 15, 2025 | 4,410.00 | 4,540.00 | 4,300.00 | 4,525.00 | 4,525.00 | 2.61% | 94,556 | 
| Oct 14, 2025 | 4,640.00 | 4,725.00 | 4,305.00 | 4,410.00 | 4,410.00 | -4.75% | 234,567 | 
| Oct 13, 2025 | 4,505.00 | 4,640.00 | 4,380.00 | 4,630.00 | 4,630.00 | -0.22% | 114,160 | 
| Oct 10, 2025 | 4,740.00 | 4,830.00 | 4,575.00 | 4,640.00 | 4,640.00 | 1.53% | 269,750 | 
| Oct 2, 2025 | 4,465.00 | 4,745.00 | 4,455.00 | 4,570.00 | 4,570.00 | 3.63% | 525,837 | 
| Oct 1, 2025 | 4,330.00 | 4,465.00 | 4,330.00 | 4,410.00 | 4,410.00 | 2.08% | 114,799 | 
| Sep 30, 2025 | 4,450.00 | 4,565.00 | 4,290.00 | 4,320.00 | 4,320.00 | -1.59% | 128,434 | 
| Sep 29, 2025 | 4,260.00 | 4,430.00 | 4,200.00 | 4,390.00 | 4,390.00 | 3.05% | 126,070 | 
| Sep 26, 2025 | 4,330.00 | 4,380.00 | 4,205.00 | 4,260.00 | 4,260.00 | -1.73% | 68,280 | 
| Sep 25, 2025 | 4,430.00 | 4,445.00 | 4,200.00 | 4,335.00 | 4,335.00 | -2.14% | 77,064 | 
| Sep 24, 2025 | 4,385.00 | 4,430.00 | 4,280.00 | 4,430.00 | 4,430.00 | 1.14% | 108,529 | 
| Sep 23, 2025 | 4,470.00 | 4,515.00 | 4,270.00 | 4,380.00 | 4,380.00 | -1.79% | 121,797 | 
| Sep 22, 2025 | 4,460.00 | 4,550.00 | 4,410.00 | 4,460.00 | 4,460.00 | 1.36% | 220,783 | 
| Sep 19, 2025 | 4,445.00 | 4,490.00 | 4,330.00 | 4,400.00 | 4,400.00 | -1.01% | 76,916 | 
| Sep 18, 2025 | 4,380.00 | 4,480.00 | 4,295.00 | 4,445.00 | 4,445.00 | 1.60% | 142,936 | 
| Sep 17, 2025 | 4,415.00 | 4,415.00 | 4,150.00 | 4,375.00 | 4,375.00 | -1.13% | 93,753 | 
| Sep 16, 2025 | 4,280.00 | 4,440.00 | 4,280.00 | 4,425.00 | 4,425.00 | 3.63% | 255,006 | 
| Sep 15, 2025 | 4,205.00 | 4,280.00 | 4,170.00 | 4,270.00 | 4,270.00 | 0.95% | 70,279 | 
| Sep 12, 2025 | 4,135.00 | 4,240.00 | 4,100.00 | 4,230.00 | 4,230.00 | 2.79% | 128,413 | 
| Sep 11, 2025 | 4,070.00 | 4,150.00 | 4,020.00 | 4,115.00 | 4,115.00 | 1.11% | 97,651 | 
| Sep 10, 2025 | 4,005.00 | 4,085.00 | 3,965.00 | 4,070.00 | 4,070.00 | 0.99% | 68,517 | 
| Sep 9, 2025 | 4,000.00 | 4,065.00 | 3,935.00 | 4,030.00 | 4,030.00 | 0.88% | 33,520 | 
| Sep 8, 2025 | 3,995.00 | 4,045.00 | 3,945.00 | 3,995.00 | 3,995.00 | 0.13% | 20,313 | 
| Sep 5, 2025 | 3,945.00 | 4,040.00 | 3,945.00 | 3,990.00 | 3,990.00 | 1.14% | 46,020 | 
| Sep 4, 2025 | 3,925.00 | 3,975.00 | 3,880.00 | 3,945.00 | 3,945.00 | 0.77% | 26,360 | 
| Sep 3, 2025 | 3,915.00 | 3,915.00 | 3,835.00 | 3,915.00 | 3,915.00 | 1.42% | 21,189 | 
| Sep 2, 2025 | 3,750.00 | 3,895.00 | 3,750.00 | 3,860.00 | 3,860.00 | 3.07% | 27,862 | 
| Sep 1, 2025 | 3,855.00 | 3,872.00 | 3,745.00 | 3,745.00 | 3,745.00 | -4.95% | 119,116 | 
| Aug 29, 2025 | 3,960.00 | 3,990.00 | 3,850.00 | 3,940.00 | 3,940.00 | -0.51% | 94,030 | 
| Aug 28, 2025 | 3,970.00 | 4,070.00 | 3,920.00 | 3,960.00 | 3,960.00 | -1.49% | 79,095 | 
| Aug 27, 2025 | 4,090.00 | 4,120.00 | 4,020.00 | 4,020.00 | 4,020.00 | -2.43% | 32,838 | 
| Aug 26, 2025 | 4,100.00 | 4,165.00 | 4,055.00 | 4,120.00 | 4,120.00 | 0.49% | 26,995 | 
| Aug 25, 2025 | 4,050.00 | 4,115.00 | 4,030.00 | 4,100.00 | 4,100.00 | 1.86% | 22,081 | 
| Aug 22, 2025 | 3,920.00 | 4,040.00 | 3,920.00 | 4,025.00 | 4,025.00 | 1.77% | 40,401 | 
| Aug 21, 2025 | 4,005.00 | 4,045.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.25% | 56,261 | 
| Aug 20, 2025 | 4,050.00 | 4,060.00 | 3,805.00 | 4,005.00 | 4,005.00 | -2.44% | 122,685 | 
| Aug 19, 2025 | 4,230.00 | 4,230.00 | 4,065.00 | 4,105.00 | 4,105.00 | -2.96% | 66,376 | 
| Aug 18, 2025 | 4,365.00 | 4,365.00 | 4,130.00 | 4,230.00 | 4,230.00 | -3.09% | 72,241 | 
| Aug 14, 2025 | 4,365.00 | 4,495.00 | 4,285.00 | 4,365.00 | 4,365.00 | - | 73,493 |