Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
-15.00 (-0.62%)
At close: Oct 23, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,385.002,395.002,345.002,395.002,395.00-0.62%20,718
Oct 22, 20262,485.002,515.002,400.002,410.002,410.00-3.21%29,708
Oct 21, 20262,535.002,585.002,455.002,490.002,490.00-3.68%20,965
Oct 20, 20262,635.002,675.002,490.002,585.002,585.00-3.36%11,567
Oct 19, 20262,535.002,675.002,470.002,675.002,675.005.52%27,084
Oct 16, 20262,535.002,570.002,430.002,535.002,535.002.63%33,481
Oct 15, 20262,585.002,585.002,425.002,470.002,470.00-4.82%41,455
Oct 14, 20262,730.002,735.002,595.002,595.002,595.00-3.89%24,012
Oct 13, 20262,595.002,700.002,530.002,700.002,700.002.08%14,981
Oct 12, 20262,775.002,805.002,575.002,645.002,645.00-3.64%69,651
Oct 8, 20262,745.002,860.002,700.002,745.002,745.00-0.18%57,072
Oct 7, 20262,780.002,780.002,720.002,750.002,750.00-0.72%33,310
Oct 6, 20262,665.002,775.002,600.002,770.002,770.005.12%61,533
Oct 2, 20262,630.002,650.002,585.002,635.002,635.001.15%18,794
Oct 1, 20262,520.002,610.002,515.002,605.002,605.003.37%41,106
Sep 30, 20262,515.002,595.002,485.002,520.002,520.00-0.59%13,723
Sep 29, 20262,550.002,595.002,480.002,535.002,535.00-0.78%15,978
Sep 28, 20262,565.002,600.002,470.002,555.002,555.00-0.20%15,761
Sep 23, 20262,540.002,595.002,495.002,560.002,560.00-17,263
Sep 22, 20262,560.002,590.002,520.002,560.002,560.00-19,276
Sep 21, 20262,570.002,570.002,530.002,560.002,560.00-0.39%19,421
Sep 18, 20262,660.002,660.002,535.002,570.002,570.00-0.77%18,646
Sep 17, 20262,615.002,620.002,575.002,590.002,590.00-0.38%11,134
Sep 16, 20262,670.002,670.002,580.002,600.002,600.00-0.95%11,339
Sep 15, 20262,595.002,625.002,575.002,625.002,625.000.19%13,401
Sep 14, 20262,630.002,685.002,565.002,620.002,620.00-2.60%24,147
Sep 11, 20262,640.002,720.002,525.002,690.002,690.000.75%16,212
Sep 10, 20262,550.002,675.002,480.002,670.002,670.004.71%51,634
Sep 9, 20262,620.002,620.002,505.002,550.002,550.00-2.11%36,393
Sep 8, 20262,675.002,685.002,580.002,605.002,605.00-1.33%35,010
Sep 7, 20262,660.002,725.002,575.002,640.002,640.00-0.38%35,567
Sep 4, 20262,625.002,795.002,550.002,650.002,650.000.57%19,331
Sep 3, 20262,650.002,720.002,580.002,635.002,635.00-0.57%21,967
Sep 2, 20262,735.002,735.002,635.002,650.002,650.00-3.11%8,710
Sep 1, 20262,770.002,770.002,710.002,735.002,735.00-1.26%12,933
Aug 31, 20262,755.002,800.002,645.002,770.002,770.000.54%35,344
Aug 28, 20262,740.002,760.002,635.002,755.002,755.000.55%25,775
Aug 27, 20262,730.002,830.002,690.002,740.002,740.000.37%54,939
Aug 26, 20262,660.002,740.002,610.002,730.002,730.002.63%18,424
Aug 25, 20262,625.002,660.002,580.002,660.002,660.001.33%20,552
Aug 24, 20262,680.002,760.002,590.002,625.002,625.00-2.05%14,122
Aug 21, 20262,740.002,745.002,600.002,680.002,680.00-2.01%45,295
Aug 20, 20262,800.002,830.002,715.002,735.002,735.00-2.32%11,906
Aug 19, 20262,705.002,805.002,700.002,800.002,800.000.72%14,898
Aug 18, 20262,905.002,940.002,715.002,780.002,780.00-4.30%19,406
Aug 14, 20262,945.002,945.002,840.002,905.002,905.000.52%7,697
Aug 13, 20262,945.002,945.002,870.002,890.002,890.00-0.86%20,545
Aug 12, 20262,890.002,950.002,750.002,915.002,915.000.87%19,896
Aug 11, 20262,855.002,950.002,835.002,890.002,890.001.23%18,083
Aug 10, 20262,850.002,890.002,820.002,855.002,855.000.88%38,616