Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
+15.00 (0.38%)
At close: May 11, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20264,115.004,335.004,010.004,010.004,010.000.38%653,069
May 8, 20264,060.004,065.003,875.003,995.003,995.003.10%240,175
May 7, 20264,085.004,135.003,855.003,875.003,875.00-4.32%297,321
May 6, 20263,810.004,360.003,810.004,050.004,050.008.43%2,496,349
May 4, 20263,790.003,850.003,730.003,735.003,735.000.13%88,422
Apr 30, 20263,820.003,915.003,730.003,730.003,730.00-2.36%77,211
Apr 29, 20263,810.003,850.003,720.003,820.003,820.00-0.13%78,398
Apr 28, 20263,955.003,955.003,825.003,825.003,825.00-2.05%112,637
Apr 27, 20263,870.004,060.003,865.003,905.003,905.001.83%358,945
Apr 24, 20263,755.003,865.003,730.003,835.003,835.002.13%106,687
Apr 23, 20263,810.003,870.003,720.003,755.003,755.00-1.44%123,560
Apr 22, 20263,900.004,180.003,745.003,810.003,810.00-0.65%978,672
Apr 21, 20263,870.003,895.003,760.003,835.003,835.000.66%135,485
Apr 20, 20263,720.004,010.003,700.003,810.003,810.002.70%383,677
Apr 17, 20263,765.003,835.003,655.003,710.003,710.00-1.46%187,800
Apr 16, 20263,655.004,180.003,555.003,765.003,765.004.58%2,152,994
Apr 15, 20263,410.004,120.003,400.003,600.003,600.005.88%2,579,633
Apr 14, 20263,340.003,435.003,240.003,400.003,400.001.49%46,913
Apr 13, 20263,295.003,390.003,180.003,350.003,350.001.52%64,145
Apr 10, 20263,250.003,375.003,225.003,300.003,300.004.10%40,535
Apr 9, 20263,180.003,220.003,140.003,170.003,170.00-0.94%16,015
Apr 8, 20263,220.003,250.003,160.003,200.003,200.002.24%31,694
Apr 7, 20263,140.003,230.003,040.003,130.003,130.00-0.32%19,842
Apr 6, 20263,135.003,215.003,105.003,140.003,140.000.16%15,884
Apr 3, 20263,120.003,190.003,075.003,135.003,135.003.13%21,183
Apr 2, 20263,230.003,270.003,000.003,040.003,040.00-6.75%41,799
Apr 1, 20263,130.003,265.003,130.003,260.003,260.005.16%34,202
Mar 31, 20263,075.003,220.003,055.003,100.003,100.00-3.73%77,031
Mar 30, 20263,160.003,250.003,130.003,220.003,220.00-2.57%25,636
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