Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
+100.00 (2.70%)
At close: Apr 20, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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