Skip to main content
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-5.00 (-0.12%)
At close: Dec 5, 2025

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,010.004,030.003,940.004,000.004,000.00-0.12%75,597
Dec 4, 20254,110.004,110.003,900.004,005.004,005.00-2.79%160,960
Dec 3, 20254,140.004,160.004,045.004,120.004,120.00-0.48%176,004
Dec 2, 20254,250.004,320.004,075.004,140.004,140.00-0.48%435,899
Dec 1, 20253,935.004,745.003,890.004,160.004,160.007.63%3,756,813
Nov 28, 20253,695.003,890.003,695.003,865.003,865.004.88%60,409
Nov 27, 20253,740.003,800.003,670.003,685.003,685.000.41%39,549
Nov 26, 20253,745.003,745.003,585.003,670.003,670.001.10%40,356
Nov 25, 20253,585.003,730.003,585.003,630.003,630.002.11%52,632
Nov 24, 20253,575.003,650.003,515.003,555.003,555.00-0.42%64,879
Nov 21, 20253,710.003,710.003,555.003,570.003,570.00-5.31%117,994
Nov 20, 20253,885.003,885.003,750.003,770.003,770.000.40%112,858
Nov 19, 20253,800.003,820.003,550.003,755.003,755.00-1.96%326,296
Nov 18, 20253,980.003,980.003,780.003,830.003,830.00-4.25%114,257
Nov 17, 20254,030.004,150.003,950.004,000.004,000.00-0.74%117,195
Nov 14, 20254,200.004,215.004,030.004,030.004,030.00-6.28%216,261
Nov 13, 20254,435.004,465.004,250.004,300.004,300.00-3.04%208,409
Nov 12, 20254,430.004,715.004,185.004,435.004,435.000.11%196,076
Nov 11, 20254,430.004,490.004,335.004,430.004,430.003.14%185,588
Nov 10, 20254,300.004,340.004,140.004,295.004,295.001.18%160,297
Nov 7, 20254,230.004,550.004,140.004,245.004,245.00-5.14%246,634
Nov 6, 20254,295.004,670.004,210.004,475.004,475.006.67%502,448
Nov 5, 20254,525.004,545.004,040.004,195.004,195.00-7.29%457,216
Nov 4, 20254,805.004,830.004,500.004,525.004,525.00-5.73%543,554
Nov 3, 20254,405.004,945.004,325.004,800.004,800.0012.15%2,132,812
Oct 31, 20254,295.004,360.004,200.004,280.004,280.00-0.23%68,215
Oct 30, 20254,440.004,440.004,235.004,290.004,290.00-3.38%107,964
Oct 29, 20254,345.004,580.004,345.004,440.004,440.002.66%193,288
Oct 28, 20254,525.004,740.004,300.004,325.004,325.00-2.59%389,152
Oct 27, 20254,190.004,445.004,190.004,440.004,440.005.97%191,134
Oct 24, 20254,255.004,255.004,150.004,190.004,190.000.84%70,991
Oct 23, 20254,195.004,260.004,105.004,155.004,155.00-1.77%93,007
Oct 22, 20254,360.004,360.004,100.004,230.004,230.00-2.98%166,361
Oct 21, 20254,495.004,540.004,315.004,360.004,360.00-0.11%100,835
Oct 20, 20254,295.004,420.004,280.004,365.004,365.001.63%51,741
Oct 17, 20254,345.004,425.004,280.004,295.004,295.00-2.94%105,714
Oct 16, 20254,525.004,525.004,400.004,425.004,425.00-2.21%77,358
Oct 15, 20254,410.004,540.004,300.004,525.004,525.002.61%94,556
Oct 14, 20254,640.004,725.004,305.004,410.004,410.00-4.75%234,567
Oct 13, 20254,505.004,640.004,380.004,630.004,630.00-0.22%114,160
Oct 10, 20254,740.004,830.004,575.004,640.004,640.001.53%269,750
Oct 2, 20254,465.004,745.004,455.004,570.004,570.003.63%525,837
Oct 1, 20254,330.004,465.004,330.004,410.004,410.002.08%114,799
Sep 30, 20254,450.004,565.004,290.004,320.004,320.00-1.59%128,434
Sep 29, 20254,260.004,430.004,200.004,390.004,390.003.05%126,070
Sep 26, 20254,330.004,380.004,205.004,260.004,260.00-1.73%68,280
Sep 25, 20254,430.004,445.004,200.004,335.004,335.00-2.14%77,064
Sep 24, 20254,385.004,430.004,280.004,430.004,430.001.14%108,529
Sep 23, 20254,470.004,515.004,270.004,380.004,380.00-1.79%121,797
Sep 22, 20254,460.004,550.004,410.004,460.004,460.001.36%220,783
Sep 19, 20254,445.004,490.004,330.004,400.004,400.00-1.01%76,916
Sep 18, 20254,380.004,480.004,295.004,445.004,445.001.60%142,936
Sep 17, 20254,415.004,415.004,150.004,375.004,375.00-1.13%93,753
Sep 16, 20254,280.004,440.004,280.004,425.004,425.003.63%255,006
Sep 15, 20254,205.004,280.004,170.004,270.004,270.000.95%70,279
Sep 12, 20254,135.004,240.004,100.004,230.004,230.002.79%128,413
Sep 11, 20254,070.004,150.004,020.004,115.004,115.001.11%97,651
Sep 10, 20254,005.004,085.003,965.004,070.004,070.000.99%68,517
Sep 9, 20254,000.004,065.003,935.004,030.004,030.000.88%33,520
Sep 8, 20253,995.004,045.003,945.003,995.003,995.000.13%20,313
Sep 5, 20253,945.004,040.003,945.003,990.003,990.001.14%46,020
Sep 4, 20253,925.003,975.003,880.003,945.003,945.000.77%26,360
Sep 3, 20253,915.003,915.003,835.003,915.003,915.001.42%21,189
Sep 2, 20253,750.003,895.003,750.003,860.003,860.003.07%27,862
Sep 1, 20253,855.003,872.003,745.003,745.003,745.00-4.95%119,116
Aug 29, 20253,960.003,990.003,850.003,940.003,940.00-0.51%94,030
Aug 28, 20253,970.004,070.003,920.003,960.003,960.00-1.49%79,095
Aug 27, 20254,090.004,120.004,020.004,020.004,020.00-2.43%32,838
Aug 26, 20254,100.004,165.004,055.004,120.004,120.000.49%26,995
Aug 25, 20254,050.004,115.004,030.004,100.004,100.001.86%22,081
Aug 22, 20253,920.004,040.003,920.004,025.004,025.001.77%40,401
Aug 21, 20254,005.004,045.003,955.003,955.003,955.00-1.25%56,261
Aug 20, 20254,050.004,060.003,805.004,005.004,005.00-2.44%122,685
Aug 19, 20254,230.004,230.004,065.004,105.004,105.00-2.96%66,376
Aug 18, 20254,365.004,365.004,130.004,230.004,230.00-3.09%72,241
Aug 14, 20254,365.004,495.004,285.004,365.004,365.00-73,493
Aug 13, 20254,405.004,450.004,315.004,365.004,365.00-0.91%69,407
Aug 12, 20254,360.004,405.004,300.004,405.004,405.001.03%73,451
Aug 11, 20254,240.004,400.004,240.004,360.004,360.002.95%95,902
Aug 8, 20254,210.004,340.004,165.004,235.004,235.001.56%131,503
Aug 7, 20254,160.004,250.004,160.004,170.004,170.000.24%52,204
Aug 6, 20254,105.004,185.004,060.004,160.004,160.001.34%51,710
Aug 5, 20254,150.004,180.004,075.004,105.004,105.000.74%58,530
Aug 4, 20253,935.004,150.003,935.004,075.004,075.001.49%49,500
Aug 1, 20254,100.004,180.003,980.004,015.004,015.00-3.02%182,426
Jul 31, 20254,330.004,330.004,140.004,140.004,140.00-4.28%128,289
Jul 30, 20254,280.004,360.004,280.004,325.004,325.000.12%76,538
Jul 29, 20254,405.004,405.004,320.004,320.004,320.00-2.81%76,953
Jul 28, 20254,345.004,520.004,305.004,445.004,445.002.07%90,736
Jul 25, 20254,325.004,385.004,280.004,355.004,355.000.93%50,197
Jul 24, 20254,345.004,460.004,315.004,315.004,315.00-0.69%102,113
Jul 23, 20254,435.004,480.004,315.004,345.004,345.00-3.12%117,936
Jul 22, 20254,410.004,515.004,360.004,485.004,485.001.70%146,789
Jul 21, 20254,380.004,435.004,380.004,410.004,410.000.68%67,814
Jul 18, 20254,350.004,427.004,350.004,380.004,380.000.34%56,279
Jul 17, 20254,345.004,380.004,280.004,365.004,365.000.58%66,712
Jul 16, 20254,475.004,475.004,335.004,340.004,340.00-2.80%128,130
Jul 15, 20254,330.004,465.004,310.004,465.004,465.003.84%151,627
Jul 14, 20254,320.004,400.004,270.004,300.004,300.00-1.15%87,333
Jul 11, 20254,410.004,445.004,330.004,350.004,350.00-1.02%105,215