Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
+30.00 (1.15%)
At close: Oct 2, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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