Skip to main content
Ram Technology Co., Ltd (KOSDAQ:171010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,825.00
-80.00 (-2.05%)
At close: Apr 28, 2026

Ram Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,810.003,850.003,720.003,820.003,820.00-0.13%78,398
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%106,687
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%383,677
Apr 17, 20263,765.003,835.003,655.003,710.003,710.00-1.46%187,800
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%2,579,633
Apr 14, 20263,340.003,435.003,240.003,400.003,400.001.49%46,913
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%40,535
Apr 9, 20263,180.003,220.003,140.003,170.003,170.00-0.94%16,015
Apr 8, 20263,220.003,250.003,160.003,200.003,200.002.24%31,694
Apr 7, 20263,140.003,230.003,040.003,130.003,130.00-0.32%19,842
Apr 6, 20263,135.003,215.003,105.003,140.003,140.000.16%15,884
Apr 3, 20263,120.003,190.003,075.003,135.003,135.003.13%21,183
Apr 2, 20263,230.003,270.003,000.003,040.003,040.00-6.75%41,799
Apr 1, 20263,130.003,265.003,130.003,260.003,260.005.16%34,202
Mar 31, 20263,075.003,220.003,055.003,100.003,100.00-3.73%77,031
Mar 30, 20263,160.003,250.003,130.003,220.003,220.00-2.57%25,636
Mar 27, 20263,320.003,335.003,165.003,305.003,305.00-0.60%31,364
Mar 26, 20263,450.003,450.003,305.003,325.003,325.00-3.90%33,392
Mar 25, 20263,355.003,500.003,355.003,460.003,460.002.37%35,698
Mar 24, 20263,270.003,430.003,250.003,380.003,380.004.16%26,945
Mar 23, 20263,420.003,420.003,245.003,245.003,245.00-5.12%30,240
Mar 20, 20263,385.003,445.003,330.003,420.003,420.001.48%26,547
Mar 19, 20263,470.003,480.003,300.003,370.003,370.00-2.88%30,139
Mar 18, 20263,360.003,500.003,360.003,470.003,470.002.36%56,370
Mar 17, 20263,365.003,435.003,335.003,390.003,390.00-24,404
Mar 16, 20263,400.003,465.003,295.003,390.003,390.00-0.44%25,670
Mar 13, 20263,415.003,425.003,280.003,405.003,405.00-1.02%51,381
Mar 12, 20263,390.003,500.003,370.003,440.003,440.001.33%36,066
Mar 11, 20263,365.003,540.003,365.003,395.003,395.001.34%72,709
Mar 10, 20263,260.003,385.003,250.003,350.003,350.005.18%70,386
Mar 9, 20263,300.003,300.003,070.003,185.003,185.00-5.91%79,394
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