Skip to main content
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
-200.00 (-5.91%)
At close: Mar 9, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,295.003,425.003,180.003,385.003,385.001.04%78,410
Mar 5, 20262,990.003,385.002,990.003,350.003,350.0011.85%157,385
Mar 4, 20263,295.003,405.002,840.002,995.002,995.00-12.55%272,177
Mar 3, 20263,630.003,655.003,425.003,425.003,425.00-6.42%153,801
Feb 27, 20263,755.003,755.003,645.003,660.003,660.00-2.66%106,714
Feb 26, 20263,670.004,030.003,665.003,760.003,760.002.73%421,862
Feb 25, 20263,805.003,850.003,660.003,660.003,660.00-3.30%149,291
Feb 24, 20263,660.003,830.003,650.003,785.003,785.002.57%105,071
Feb 23, 20263,695.003,745.003,670.003,690.003,690.00-0.14%55,131
Feb 20, 20263,710.003,770.003,655.003,695.003,695.00-0.40%82,881
Feb 19, 20263,710.003,775.003,680.003,710.003,710.00-77,490
Feb 13, 20263,780.003,805.003,685.003,710.003,710.00-2.62%91,393
Feb 12, 20263,815.003,845.003,790.003,810.003,810.000.40%42,926
Feb 11, 20263,875.003,890.003,795.003,795.003,795.00-2.32%50,057
Feb 10, 20263,900.003,960.003,850.003,885.003,885.00-0.64%69,236
Feb 9, 20263,895.003,965.003,820.003,910.003,910.002.62%99,201
Feb 6, 20263,790.003,880.003,635.003,810.003,810.00-1.80%99,772
Feb 5, 20263,975.003,995.003,850.003,880.003,880.00-2.51%84,832
Feb 4, 20263,960.004,000.003,770.003,980.003,980.000.51%77,628
Feb 3, 20263,890.003,975.003,855.003,960.003,960.001.67%93,016
Feb 2, 20263,945.004,025.003,825.003,895.003,895.00-3.59%106,394
Jan 30, 20264,130.004,150.003,995.004,040.004,040.00-0.86%127,106
Jan 29, 20264,090.004,145.003,960.004,075.004,075.000.12%126,010
Jan 28, 20264,030.004,100.003,995.004,070.004,070.001.88%154,462
Jan 27, 20264,020.004,025.003,945.003,995.003,995.00-0.62%65,149
Jan 26, 20263,900.004,030.003,880.004,020.004,020.003.08%116,975
Jan 23, 20263,835.003,915.003,755.003,900.003,900.002.36%104,021
Jan 22, 20263,740.003,910.003,725.003,810.003,810.002.83%119,920
Jan 21, 20263,760.003,800.003,655.003,705.003,705.00-3.26%94,822
Jan 20, 20263,825.003,875.003,735.003,830.003,830.000.13%90,952
Jan 19, 20263,800.003,835.003,765.003,825.003,825.000.79%66,658
Jan 16, 20263,845.003,930.003,790.003,795.003,795.00-0.26%90,715
Jan 15, 20263,750.003,855.003,720.003,805.003,805.000.66%74,213
Jan 14, 20263,855.003,860.003,770.003,780.003,780.00-1.95%91,812
Jan 13, 20263,865.003,910.003,830.003,855.003,855.00-0.26%68,145
Jan 12, 20263,895.003,945.003,830.003,865.003,865.00-0.13%77,730
Jan 9, 20263,960.003,995.003,820.003,870.003,870.00-3.13%143,408
Jan 8, 20264,110.004,140.003,985.003,995.003,995.00-2.80%129,264
Jan 7, 20264,310.004,320.004,065.004,110.004,110.00-1.79%169,332
Jan 6, 20264,225.004,240.004,125.004,185.004,185.00-0.12%76,998
Jan 5, 20264,130.004,235.004,100.004,190.004,190.001.58%106,785
Jan 2, 20263,900.004,145.003,900.004,125.004,125.005.77%137,890
Dec 30, 20253,885.003,970.003,840.003,900.003,900.00-0.51%32,230
Dec 29, 20253,930.003,985.003,895.003,920.003,920.000.64%42,020
Dec 26, 20253,860.003,965.003,860.003,895.003,895.000.91%66,811
Dec 24, 20253,905.003,910.003,835.003,860.003,860.00-0.90%63,540
Dec 23, 20254,100.004,135.003,880.003,895.003,895.00-4.30%120,592
Dec 22, 20254,130.004,165.004,055.004,070.004,070.000.49%55,055
Dec 19, 20254,070.004,095.003,975.004,050.004,050.001.50%56,009
Dec 18, 20253,945.004,055.003,930.003,990.003,990.00-0.25%57,940
Dec 17, 20253,960.004,030.003,940.004,000.004,000.001.01%55,855
Dec 16, 20254,075.004,095.003,950.003,960.003,960.00-2.82%73,757
Dec 15, 20254,135.004,180.004,055.004,075.004,075.00-1.69%77,306
Dec 12, 20254,155.004,155.004,070.004,145.004,145.00-0.12%75,921
Dec 11, 20254,290.004,290.004,150.004,150.004,150.00-0.95%115,053
Dec 10, 20254,250.004,390.004,160.004,190.004,190.00-0.71%311,891
Dec 9, 20254,200.004,665.004,105.004,220.004,220.001.81%2,245,228
Dec 8, 20253,995.004,390.003,970.004,145.004,145.003.62%717,391
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