Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
-260.00 (-6.93%)
At close: May 29, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,760.003,950.003,455.003,490.003,490.00-6.93%163,566
May 28, 20263,855.003,900.003,540.003,750.003,750.00-2.72%123,268
May 27, 20264,015.004,075.003,825.003,855.003,855.00-3.87%136,899
May 26, 20263,970.004,115.003,950.004,010.004,010.003.22%202,379
May 22, 20263,820.003,910.003,785.003,885.003,885.003.32%156,868
May 21, 20263,665.003,900.003,665.003,760.003,760.003.01%134,349
May 20, 20263,600.003,670.003,520.003,650.003,650.00-0.68%100,122
May 19, 20263,755.003,760.003,435.003,675.003,675.00-2.00%144,045
May 18, 20263,805.003,810.003,560.003,750.003,750.00-1.45%195,813
May 15, 20264,000.004,265.003,720.003,805.003,805.00-4.64%822,295
May 14, 20263,790.004,500.003,695.003,990.003,990.005.28%2,828,234
May 13, 20263,845.003,900.003,610.003,790.003,790.00-1.43%113,557
May 12, 20264,010.004,015.003,605.003,845.003,845.00-4.11%315,455
May 11, 20264,115.004,335.004,010.004,010.004,010.000.38%654,579
May 8, 20264,060.004,065.003,875.003,995.003,995.003.10%242,819
May 7, 20264,085.004,135.003,855.003,875.003,875.00-4.32%301,343
May 6, 20263,810.004,360.003,810.004,050.004,050.008.43%2,502,917
May 4, 20263,790.003,850.003,730.003,735.003,735.000.13%88,428
Apr 30, 20263,820.003,915.003,730.003,730.003,730.00-2.36%77,562
Apr 29, 20263,810.003,850.003,720.003,820.003,820.00-0.13%78,830
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%107,224
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%384,759
Apr 17, 20263,765.003,835.003,655.003,710.003,710.00-1.46%188,232
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%2,583,344
Apr 14, 20263,340.003,435.003,240.003,400.003,400.001.49%47,023
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%41,335
Apr 9, 20263,180.003,220.003,140.003,170.003,170.00-0.94%16,025
Apr 8, 20263,220.003,250.003,160.003,200.003,200.002.24%32,496
Apr 7, 20263,140.003,230.003,040.003,130.003,130.00-0.32%20,062
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%21,283
Apr 2, 20263,230.003,270.003,000.003,040.003,040.00-6.75%42,304
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%77,131
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%32,167
Mar 26, 20263,450.003,450.003,305.003,325.003,325.00-3.90%34,508
Mar 25, 20263,355.003,500.003,355.003,460.003,460.002.37%36,121
Mar 24, 20263,270.003,430.003,250.003,380.003,380.004.16%27,145
Mar 23, 20263,420.003,420.003,245.003,245.003,245.00-5.12%30,273
Mar 20, 20263,385.003,445.003,330.003,420.003,420.001.48%26,697
Mar 19, 20263,470.003,480.003,300.003,370.003,370.00-2.88%30,151
Mar 18, 20263,360.003,500.003,360.003,470.003,470.002.36%56,385