Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,740.003,910.003,725.003,810.003,810.00119,972
2026-01-213,760.003,800.003,655.003,705.003,705.0094,822
2026-01-203,825.003,875.003,735.003,830.003,830.0091,092
2026-01-193,800.003,835.003,765.003,825.003,825.0066,658
2026-01-163,845.003,930.003,790.003,795.003,795.0091,463
2026-01-153,750.003,855.003,720.003,805.003,805.0074,293
2026-01-143,855.003,860.003,770.003,780.003,780.0091,893
2026-01-133,865.003,910.003,830.003,855.003,855.0068,577
2026-01-123,895.003,945.003,830.003,865.003,865.0078,296
2026-01-093,960.003,995.003,820.003,870.003,870.00144,130
2026-01-084,110.004,140.003,985.003,995.003,995.00129,356
2026-01-074,310.004,320.004,065.004,110.004,110.00169,362
2026-01-064,225.004,240.004,125.004,185.004,185.0077,913
2026-01-054,130.004,235.004,100.004,190.004,190.00107,579
2026-01-023,900.004,145.003,900.004,125.004,125.00138,301
2025-12-303,885.003,970.003,840.003,900.003,900.0033,534
2025-12-293,930.003,985.003,895.003,920.003,920.0042,020
2025-12-263,860.003,965.003,860.003,895.003,895.0066,811
2025-12-243,905.003,910.003,835.003,860.003,860.0063,694
2025-12-234,100.004,135.003,880.003,895.003,895.00120,592
2025-12-224,130.004,165.004,055.004,070.004,070.0055,126
2025-12-194,070.004,095.003,975.004,050.004,050.0056,009
2025-12-183,945.004,055.003,930.003,990.003,990.0058,040
2025-12-173,960.004,030.003,940.004,000.004,000.0055,894
2025-12-164,075.004,095.003,950.003,960.003,960.0075,173
2025-12-154,135.004,180.004,055.004,075.004,075.0077,306
2025-12-124,155.004,155.004,070.004,145.004,145.0075,921
2025-12-114,290.004,290.004,150.004,150.004,150.00119,624
2025-12-104,250.004,390.004,160.004,190.004,190.00313,554
2025-12-094,200.004,665.004,105.004,220.004,220.002,245,228
2025-12-083,995.004,390.003,970.004,145.004,145.00719,155
2025-12-054,010.004,030.003,940.004,000.004,000.0075,747
2025-12-044,110.004,110.003,900.004,005.004,005.00160,960
2025-12-034,140.004,160.004,045.004,120.004,120.00176,004
2025-12-024,250.004,320.004,075.004,140.004,140.00439,238
2025-12-013,935.004,745.003,890.004,160.004,160.003,783,055
2025-11-283,695.003,890.003,695.003,865.003,865.0060,409
2025-11-273,740.003,800.003,670.003,685.003,685.0039,549
2025-11-263,745.003,745.003,585.003,670.003,670.0040,462
2025-11-253,585.003,730.003,585.003,630.003,630.0052,632
2025-11-243,575.003,650.003,515.003,555.003,555.0064,881
2025-11-213,710.003,710.003,555.003,570.003,570.00118,494
2025-11-203,885.003,885.003,750.003,770.003,770.00114,047
2025-11-193,800.003,820.003,550.003,755.003,755.00326,296
2025-11-183,980.003,980.003,780.003,830.003,830.00114,257
2025-11-174,030.004,150.003,950.004,000.004,000.00117,195
2025-11-144,200.004,215.004,030.004,030.004,030.00216,261
2025-11-134,435.004,465.004,250.004,300.004,300.00208,409
2025-11-124,430.004,715.004,185.004,435.004,435.00196,076
2025-11-114,430.004,490.004,335.004,430.004,430.00185,588
2025-11-104,300.004,340.004,140.004,295.004,295.00160,297
2025-11-074,230.004,550.004,140.004,245.004,245.00246,634
2025-11-064,295.004,670.004,210.004,475.004,475.00502,448
2025-11-054,525.004,545.004,040.004,195.004,195.00457,216
2025-11-044,805.004,830.004,500.004,525.004,525.00543,554
2025-11-034,405.004,945.004,325.004,800.004,800.002,132,812
2025-10-314,295.004,360.004,200.004,280.004,280.0068,215
2025-10-304,440.004,440.004,235.004,290.004,290.00107,964
2025-10-294,345.004,580.004,345.004,440.004,440.00193,288
2025-10-284,525.004,740.004,300.004,325.004,325.00389,152
← NewerPage 4 of 5 · 246 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.