Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,630.002,800.002,630.002,730.002,730.0038,902
2026-07-202,780.002,780.002,610.002,640.002,640.0049,794
2026-07-162,730.002,795.002,630.002,735.002,735.0041,911
2026-07-152,600.002,740.002,560.002,730.002,730.0054,836
2026-07-142,530.002,580.002,425.002,530.002,530.0034,146
2026-07-132,630.002,760.002,515.002,550.002,550.0064,762
2026-07-102,610.002,765.002,605.002,720.002,720.0030,542
2026-07-092,625.002,670.002,500.002,610.002,610.0039,234
2026-07-082,665.002,700.002,565.002,625.002,625.0048,633
2026-07-072,800.002,865.002,620.002,685.002,685.0082,981
2026-07-062,845.002,845.002,715.002,820.002,820.0080,660
2026-07-032,820.002,820.002,605.002,785.002,785.0046,950
2026-07-022,870.002,870.002,670.002,715.002,715.0042,086
2026-07-012,860.002,885.002,770.002,860.002,860.0060,015
2026-06-302,835.002,930.002,790.002,860.002,860.0044,441
2026-06-292,630.002,855.002,630.002,835.002,835.0057,205
2026-06-262,800.002,865.002,525.002,650.002,650.00105,791
2026-06-252,750.002,890.002,735.002,800.002,800.0054,650
2026-06-242,670.002,840.002,660.002,685.002,685.0099,628
2026-06-232,970.002,970.002,660.002,660.002,660.0087,480
2026-06-222,995.003,075.002,870.002,970.002,970.0034,625
2026-06-193,210.003,235.002,910.002,995.002,995.0095,643
2026-06-183,205.003,205.003,025.003,080.003,080.0035,835
2026-06-173,195.003,270.003,105.003,205.003,205.0032,521
2026-06-163,210.003,340.003,165.003,195.003,195.0024,068
2026-06-153,270.003,330.003,160.003,190.003,190.0051,857
2026-06-123,100.003,260.003,100.003,220.003,220.0036,804
2026-06-112,965.003,070.002,880.003,060.003,060.0025,636
2026-06-102,865.003,130.002,865.002,975.002,975.0065,475
2026-06-092,970.003,040.002,880.002,970.002,970.0061,699
2026-06-083,020.003,065.002,815.002,850.002,850.00103,569
2026-06-053,295.003,295.003,000.003,065.003,065.0080,270
2026-06-043,245.003,420.003,245.003,295.003,295.0045,164
2026-06-023,315.003,420.003,100.003,245.003,245.00100,088
2026-06-013,490.003,575.003,300.003,320.003,320.00218,213
2026-05-293,760.003,950.003,455.003,490.003,490.00164,952
2026-05-283,855.003,900.003,540.003,750.003,750.00123,985
2026-05-274,015.004,075.003,825.003,855.003,855.00137,955
2026-05-263,970.004,115.003,950.004,010.004,010.00203,488
2026-05-223,820.003,910.003,785.003,885.003,885.00157,273
2026-05-213,665.003,900.003,665.003,760.003,760.00134,602
2026-05-203,600.003,670.003,520.003,650.003,650.00100,235
2026-05-193,755.003,760.003,435.003,675.003,675.00144,045
2026-05-183,805.003,810.003,560.003,750.003,750.00195,813
2026-05-154,000.004,265.003,720.003,805.003,805.00822,295
2026-05-143,790.004,500.003,695.003,990.003,990.002,828,234
2026-05-133,845.003,900.003,610.003,790.003,790.00113,557
2026-05-124,010.004,015.003,605.003,845.003,845.00315,455
2026-05-114,115.004,335.004,010.004,010.004,010.00654,579
2026-05-084,060.004,065.003,875.003,995.003,995.00242,819
2026-05-074,085.004,135.003,855.003,875.003,875.00301,343
2026-05-063,810.004,360.003,810.004,050.004,050.002,502,917
2026-05-043,790.003,850.003,730.003,735.003,735.0088,428
2026-04-303,820.003,915.003,730.003,730.003,730.0077,562
2026-04-293,810.003,850.003,720.003,820.003,820.0078,830
2026-04-283,955.003,955.003,825.003,825.003,825.00112,637
2026-04-273,870.004,060.003,865.003,905.003,905.00358,945
2026-04-243,755.003,865.003,730.003,835.003,835.00107,224
2026-04-233,810.003,870.003,720.003,755.003,755.00123,560
2026-04-223,900.004,180.003,745.003,810.003,810.00978,672
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.