Skip to main content
logo
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-85.00 (-2.76%)
At close: Jun 19, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,965.003,070.002,880.003,060.003,060.002.86%25,158
Jun 10, 20262,865.003,130.002,865.002,975.002,975.000.17%65,473
Jun 9, 20262,970.003,040.002,880.002,970.002,970.004.21%61,699
Jun 8, 20263,020.003,065.002,815.002,850.002,850.00-7.01%102,583
Jun 5, 20263,295.003,295.003,000.003,065.003,065.00-6.98%79,187
Jun 4, 20263,245.003,420.003,245.003,295.003,295.001.54%45,164
Jun 2, 20263,315.003,420.003,100.003,245.003,245.00-2.26%100,088
Jun 1, 20263,490.003,575.003,300.003,320.003,320.00-4.87%218,213
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