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
2026-04-213,870.003,895.003,760.003,835.003,835.00135,485
2026-04-203,720.004,010.003,700.003,810.003,810.00384,759
2026-04-173,765.003,835.003,655.003,710.003,710.00188,232
2026-04-163,655.004,180.003,555.003,765.003,765.002,152,994
2026-04-153,410.004,120.003,400.003,600.003,600.002,583,344
2026-04-143,340.003,435.003,240.003,400.003,400.0047,023
2026-04-133,295.003,390.003,180.003,350.003,350.0064,145
2026-04-103,250.003,375.003,225.003,300.003,300.0041,335
2026-04-093,180.003,220.003,140.003,170.003,170.0016,025
2026-04-083,220.003,250.003,160.003,200.003,200.0032,496
2026-04-073,140.003,230.003,040.003,130.003,130.0020,062
2026-04-063,135.003,215.003,105.003,140.003,140.0015,884
2026-04-033,120.003,190.003,075.003,135.003,135.0021,283
2026-04-023,230.003,270.003,000.003,040.003,040.0042,304
2026-04-013,130.003,265.003,130.003,260.003,260.0034,202
2026-03-313,075.003,220.003,055.003,100.003,100.0077,131
2026-03-303,160.003,250.003,130.003,220.003,220.0025,636
2026-03-273,320.003,335.003,165.003,305.003,305.0032,167
2026-03-263,450.003,450.003,305.003,325.003,325.0034,508
2026-03-253,355.003,500.003,355.003,460.003,460.0036,121
2026-03-243,270.003,430.003,250.003,380.003,380.0027,145
2026-03-233,420.003,420.003,245.003,245.003,245.0030,273
2026-03-203,385.003,445.003,330.003,420.003,420.0026,697
2026-03-193,470.003,480.003,300.003,370.003,370.0030,151
2026-03-183,360.003,500.003,360.003,470.003,470.0056,385
2026-03-173,365.003,435.003,335.003,390.003,390.0024,416
2026-03-163,400.003,465.003,295.003,390.003,390.0025,670
2026-03-133,415.003,425.003,280.003,405.003,405.0051,381
2026-03-123,390.003,500.003,370.003,440.003,440.0036,066
2026-03-113,365.003,540.003,365.003,395.003,395.0072,709
2026-03-103,260.003,385.003,250.003,350.003,350.0070,397
2026-03-093,300.003,300.003,070.003,185.003,185.0079,394
2026-03-063,295.003,425.003,180.003,385.003,385.0078,946
2026-03-052,990.003,385.002,990.003,350.003,350.00157,636
2026-03-043,295.003,405.002,840.002,995.002,995.00276,155
2026-03-033,630.003,655.003,425.003,425.003,425.00157,605
2026-02-273,755.003,755.003,645.003,660.003,660.00106,714
2026-02-263,670.004,030.003,665.003,760.003,760.00421,862
2026-02-253,805.003,850.003,660.003,660.003,660.00149,836
2026-02-243,660.003,830.003,650.003,785.003,785.00105,101
2026-02-233,695.003,745.003,670.003,690.003,690.0055,131
2026-02-203,710.003,770.003,655.003,695.003,695.0083,721
2026-02-193,710.003,775.003,680.003,710.003,710.0078,012
2026-02-133,780.003,805.003,685.003,710.003,710.0091,442
2026-02-123,815.003,845.003,790.003,810.003,810.0043,548
2026-02-113,875.003,890.003,795.003,795.003,795.0050,308
2026-02-103,900.003,960.003,850.003,885.003,885.0069,313
2026-02-093,895.003,965.003,820.003,910.003,910.0099,909
2026-02-063,790.003,880.003,635.003,810.003,810.00100,002
2026-02-053,975.003,995.003,850.003,880.003,880.0084,832
2026-02-043,960.004,000.003,770.003,980.003,980.0078,875
2026-02-033,890.003,975.003,855.003,960.003,960.0093,187
2026-02-023,945.004,025.003,825.003,895.003,895.00107,861
2026-01-304,130.004,150.003,995.004,040.004,040.00127,109
2026-01-294,090.004,145.003,960.004,075.004,075.00126,710
2026-01-284,030.004,100.003,995.004,070.004,070.00154,462
2026-01-274,020.004,025.003,945.003,995.003,995.0065,149
2026-01-263,900.004,030.003,880.004,020.004,020.00117,717
2026-01-233,835.003,915.003,755.003,900.003,900.00104,038
2026-01-223,740.003,910.003,725.003,810.003,810.00119,972
← NewerPage 3 of 5 · 245 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.