Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-55.00 (-2.05%)
At close: Aug 24, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,800.002,885.002,750.002,830.002,830.000.18%12,997
Aug 6, 20262,810.002,880.002,650.002,825.002,825.000.36%13,638
Aug 5, 20262,795.002,870.002,795.002,815.002,815.001.62%13,720
Aug 4, 20262,670.002,770.002,670.002,770.002,770.002.21%19,612
Aug 3, 20262,650.002,780.002,605.002,710.002,710.001.31%26,099
Jul 31, 20262,555.002,685.002,490.002,675.002,675.0012.63%32,251
Jul 30, 20262,450.002,625.002,350.002,375.002,375.00-4.81%53,633
Jul 29, 20262,765.002,765.002,450.002,495.002,495.00-9.60%97,362
Jul 28, 20262,795.002,795.002,685.002,760.002,760.00-1.78%41,611
Jul 27, 20262,775.002,810.002,705.002,810.002,810.001.26%19,408
Jul 24, 20262,800.002,815.002,715.002,775.002,775.00-0.89%29,002
Jul 23, 20262,735.002,800.002,725.002,800.002,800.002.38%18,155
Jul 22, 20262,795.002,820.002,710.002,735.002,735.000.18%38,197
Jul 21, 20262,630.002,800.002,630.002,730.002,730.003.41%38,902
Jul 20, 20262,780.002,780.002,610.002,640.002,640.00-3.47%49,794
Jul 16, 20262,730.002,795.002,630.002,735.002,735.000.18%41,911
Jul 15, 20262,600.002,740.002,560.002,730.002,730.007.91%54,836
Jul 14, 20262,530.002,580.002,425.002,530.002,530.00-0.78%33,681
Jul 13, 20262,630.002,760.002,515.002,550.002,550.00-6.25%64,762
Jul 10, 20262,610.002,765.002,605.002,720.002,720.004.21%30,542
Jul 9, 20262,625.002,670.002,500.002,610.002,610.00-0.57%39,234
Jul 8, 20262,665.002,700.002,565.002,625.002,625.00-2.23%48,633
Jul 7, 20262,800.002,865.002,620.002,685.002,685.00-4.79%82,971
Jul 6, 20262,845.002,845.002,715.002,820.002,820.001.26%80,659
Jul 3, 20262,820.002,820.002,605.002,785.002,785.002.58%46,950
Jul 2, 20262,870.002,870.002,670.002,715.002,715.00-5.07%42,047
Jul 1, 20262,860.002,885.002,770.002,860.002,860.00-60,015
Jun 30, 20262,835.002,930.002,790.002,860.002,860.000.88%44,341
Jun 29, 20262,630.002,855.002,630.002,835.002,835.006.98%56,808
Jun 26, 20262,800.002,865.002,525.002,650.002,650.00-5.36%105,358
Jun 25, 20262,750.002,890.002,735.002,800.002,800.004.28%54,650
Jun 24, 20262,670.002,840.002,660.002,685.002,685.000.94%99,425
Jun 23, 20262,970.002,970.002,660.002,660.002,660.00-10.44%82,784
Jun 22, 20262,995.003,075.002,870.002,970.002,970.00-0.83%34,625
Jun 19, 20263,210.003,235.002,910.002,995.002,995.00-2.76%95,639
Jun 18, 20263,205.003,205.003,025.003,080.003,080.00-3.90%35,720
Jun 17, 20263,195.003,270.003,105.003,205.003,205.000.31%32,521
Jun 16, 20263,210.003,340.003,165.003,195.003,195.000.16%24,068
Jun 15, 20263,270.003,330.003,160.003,190.003,190.00-0.93%51,857
Jun 12, 20263,100.003,260.003,100.003,220.003,220.005.23%36,804