Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea · Delayed Price · Currency is KRW 2,675.00
+300.00 (12.63%)
At close: Jul 31, 2026
Ram Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,555.00 | 2,685.00 | 2,490.00 | 2,675.00 | 2,675.00 | 12.63% | 32,251 |
| Jul 30, 2026 | 2,450.00 | 2,625.00 | 2,350.00 | 2,375.00 | 2,375.00 | -4.81% | 53,633 |
| Jul 29, 2026 | 2,765.00 | 2,765.00 | 2,450.00 | 2,495.00 | 2,495.00 | -9.60% | 97,362 |
| Jul 28, 2026 | 2,795.00 | 2,795.00 | 2,685.00 | 2,760.00 | 2,760.00 | -1.78% | 41,611 |
| Jul 27, 2026 | 2,775.00 | 2,810.00 | 2,705.00 | 2,810.00 | 2,810.00 | 1.26% | 19,408 |
| Jul 24, 2026 | 2,800.00 | 2,815.00 | 2,715.00 | 2,775.00 | 2,775.00 | -0.89% | 29,002 |
| Jul 23, 2026 | 2,735.00 | 2,800.00 | 2,725.00 | 2,800.00 | 2,800.00 | 2.38% | 18,155 |
| Jul 22, 2026 | 2,795.00 | 2,820.00 | 2,710.00 | 2,735.00 | 2,735.00 | 0.18% | 38,197 |
| Jul 21, 2026 | 2,630.00 | 2,800.00 | 2,630.00 | 2,730.00 | 2,730.00 | 3.41% | 38,902 |
| Jul 20, 2026 | 2,780.00 | 2,780.00 | 2,610.00 | 2,640.00 | 2,640.00 | -3.47% | 49,794 |
| Jul 16, 2026 | 2,730.00 | 2,795.00 | 2,630.00 | 2,735.00 | 2,735.00 | 0.18% | 41,911 |
| Jul 15, 2026 | 2,600.00 | 2,740.00 | 2,560.00 | 2,730.00 | 2,730.00 | 7.91% | 54,836 |
| Jul 14, 2026 | 2,530.00 | 2,580.00 | 2,425.00 | 2,530.00 | 2,530.00 | -0.78% | 33,681 |
| Jul 13, 2026 | 2,630.00 | 2,760.00 | 2,515.00 | 2,550.00 | 2,550.00 | -6.25% | 64,762 |
| Jul 10, 2026 | 2,610.00 | 2,765.00 | 2,605.00 | 2,720.00 | 2,720.00 | 4.21% | 30,542 |
| Jul 9, 2026 | 2,625.00 | 2,670.00 | 2,500.00 | 2,610.00 | 2,610.00 | -0.57% | 39,234 |
| Jul 8, 2026 | 2,665.00 | 2,700.00 | 2,565.00 | 2,625.00 | 2,625.00 | -2.23% | 48,633 |
| Jul 7, 2026 | 2,800.00 | 2,865.00 | 2,620.00 | 2,685.00 | 2,685.00 | -4.79% | 82,971 |
| Jul 6, 2026 | 2,845.00 | 2,845.00 | 2,715.00 | 2,820.00 | 2,820.00 | 1.26% | 80,659 |
| Jul 3, 2026 | 2,820.00 | 2,820.00 | 2,605.00 | 2,785.00 | 2,785.00 | 2.58% | 46,950 |
| Jul 2, 2026 | 2,870.00 | 2,870.00 | 2,670.00 | 2,715.00 | 2,715.00 | -5.07% | 42,047 |
| Jul 1, 2026 | 2,860.00 | 2,885.00 | 2,770.00 | 2,860.00 | 2,860.00 | - | 60,015 |
| Jun 30, 2026 | 2,835.00 | 2,930.00 | 2,790.00 | 2,860.00 | 2,860.00 | 0.88% | 44,341 |
| Jun 29, 2026 | 2,630.00 | 2,855.00 | 2,630.00 | 2,835.00 | 2,835.00 | 6.98% | 56,808 |
| Jun 26, 2026 | 2,800.00 | 2,865.00 | 2,525.00 | 2,650.00 | 2,650.00 | -5.36% | 105,358 |
| Jun 25, 2026 | 2,750.00 | 2,890.00 | 2,735.00 | 2,800.00 | 2,800.00 | 4.28% | 54,650 |
| Jun 24, 2026 | 2,670.00 | 2,840.00 | 2,660.00 | 2,685.00 | 2,685.00 | 0.94% | 99,425 |
| Jun 23, 2026 | 2,970.00 | 2,970.00 | 2,660.00 | 2,660.00 | 2,660.00 | -10.44% | 82,784 |
| Jun 22, 2026 | 2,995.00 | 3,075.00 | 2,870.00 | 2,970.00 | 2,970.00 | -0.83% | 34,625 |
| Jun 19, 2026 | 3,210.00 | 3,235.00 | 2,910.00 | 2,995.00 | 2,995.00 | -2.76% | 95,639 |
| Jun 18, 2026 | 3,205.00 | 3,205.00 | 3,025.00 | 3,080.00 | 3,080.00 | -3.90% | 35,720 |
| Jun 17, 2026 | 3,195.00 | 3,270.00 | 3,105.00 | 3,205.00 | 3,205.00 | 0.31% | 32,521 |
| Jun 16, 2026 | 3,210.00 | 3,340.00 | 3,165.00 | 3,195.00 | 3,195.00 | 0.16% | 24,068 |
| Jun 15, 2026 | 3,270.00 | 3,330.00 | 3,160.00 | 3,190.00 | 3,190.00 | -0.93% | 51,857 |
| Jun 12, 2026 | 3,100.00 | 3,260.00 | 3,100.00 | 3,220.00 | 3,220.00 | 5.23% | 36,804 |
| Jun 11, 2026 | 2,965.00 | 3,070.00 | 2,880.00 | 3,060.00 | 3,060.00 | 2.86% | 25,158 |
| Jun 10, 2026 | 2,865.00 | 3,130.00 | 2,865.00 | 2,975.00 | 2,975.00 | 0.17% | 65,473 |
| Jun 9, 2026 | 2,970.00 | 3,040.00 | 2,880.00 | 2,970.00 | 2,970.00 | 4.21% | 61,699 |
| Jun 8, 2026 | 3,020.00 | 3,065.00 | 2,815.00 | 2,850.00 | 2,850.00 | -7.01% | 102,583 |
| Jun 5, 2026 | 3,295.00 | 3,295.00 | 3,000.00 | 3,065.00 | 3,065.00 | -6.98% | 79,187 |
| Jun 4, 2026 | 3,245.00 | 3,420.00 | 3,245.00 | 3,295.00 | 3,295.00 | 1.54% | 45,164 |
| Jun 2, 2026 | 3,315.00 | 3,420.00 | 3,100.00 | 3,245.00 | 3,245.00 | -2.26% | 100,088 |
| Jun 1, 2026 | 3,490.00 | 3,575.00 | 3,300.00 | 3,320.00 | 3,320.00 | -4.87% | 218,213 |
| May 29, 2026 | 3,760.00 | 3,950.00 | 3,455.00 | 3,490.00 | 3,490.00 | -6.93% | 163,566 |
| May 28, 2026 | 3,855.00 | 3,900.00 | 3,540.00 | 3,750.00 | 3,750.00 | -2.72% | 123,268 |
| May 27, 2026 | 4,015.00 | 4,075.00 | 3,825.00 | 3,855.00 | 3,855.00 | -3.87% | 136,899 |
| May 26, 2026 | 3,970.00 | 4,115.00 | 3,950.00 | 4,010.00 | 4,010.00 | 3.22% | 202,379 |
| May 22, 2026 | 3,820.00 | 3,910.00 | 3,785.00 | 3,885.00 | 3,885.00 | 3.32% | 156,868 |
| May 21, 2026 | 3,665.00 | 3,900.00 | 3,665.00 | 3,760.00 | 3,760.00 | 3.01% | 134,349 |
| May 20, 2026 | 3,600.00 | 3,670.00 | 3,520.00 | 3,650.00 | 3,650.00 | -0.68% | 100,122 |