See inside every stock. Pro
WatchlistPro
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%WTI99.10▲ 2.01%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,190.004,445.004,190.004,440.004,440.00191,134
2025-10-244,255.004,255.004,150.004,190.004,190.0070,991
2025-10-234,195.004,260.004,105.004,155.004,155.0093,007
2025-10-224,360.004,360.004,100.004,230.004,230.00166,361
2025-10-214,495.004,540.004,315.004,360.004,360.00100,835
2025-10-204,295.004,420.004,280.004,365.004,365.0051,741
2025-10-174,345.004,425.004,280.004,295.004,295.00105,714
2025-10-164,525.004,525.004,400.004,425.004,425.0077,358
2025-10-154,410.004,540.004,300.004,525.004,525.0094,556
2025-10-144,640.004,725.004,305.004,410.004,410.00234,567
2025-10-134,505.004,640.004,380.004,630.004,630.00114,160
2025-10-104,740.004,830.004,575.004,640.004,640.00269,750
2025-10-024,465.004,745.004,455.004,570.004,570.00525,837
2025-10-014,330.004,465.004,330.004,410.004,410.00114,799
2025-09-304,450.004,565.004,290.004,320.004,320.00128,434
2025-09-294,260.004,430.004,200.004,390.004,390.00126,070
2025-09-264,330.004,380.004,205.004,260.004,260.0068,280
2025-09-254,430.004,445.004,200.004,335.004,335.0077,064
2025-09-244,385.004,430.004,280.004,430.004,430.00108,529
2025-09-234,470.004,515.004,270.004,380.004,380.00121,797
2025-09-224,460.004,550.004,410.004,460.004,460.00220,783
2025-09-194,445.004,490.004,330.004,400.004,400.0076,916
2025-09-184,380.004,480.004,295.004,445.004,445.00142,936
2025-09-174,415.004,415.004,150.004,375.004,375.0093,753
2025-09-164,280.004,440.004,280.004,425.004,425.00255,006
2025-09-154,205.004,280.004,170.004,270.004,270.0070,279
2025-09-124,135.004,240.004,100.004,230.004,230.00128,413
2025-09-114,070.004,150.004,020.004,115.004,115.0097,651
2025-09-104,005.004,085.003,965.004,070.004,070.0068,517
2025-09-094,000.004,065.003,935.004,030.004,030.0033,520
2025-09-083,995.004,045.003,945.003,995.003,995.0020,313
2025-09-053,945.004,040.003,945.003,990.003,990.0046,020
2025-09-043,925.003,975.003,880.003,945.003,945.0026,360
2025-09-033,915.003,915.003,835.003,915.003,915.0021,189
2025-09-023,750.003,895.003,750.003,860.003,860.0027,862
2025-09-013,855.003,872.003,745.003,745.003,745.00119,116
2025-08-293,960.003,990.003,850.003,940.003,940.0094,030
2025-08-283,970.004,070.003,920.003,960.003,960.0079,095
2025-08-274,090.004,120.004,020.004,020.004,020.0032,838
2025-08-264,100.004,165.004,055.004,120.004,120.0026,995
2025-08-254,050.004,115.004,030.004,100.004,100.0022,081
2025-08-223,920.004,040.003,920.004,025.004,025.0040,401
2025-08-214,005.004,045.003,955.003,955.003,955.0056,261
2025-08-204,050.004,060.003,805.004,005.004,005.00122,685
2025-08-194,230.004,230.004,065.004,105.004,105.0066,376
2025-08-184,365.004,365.004,130.004,230.004,230.0072,241
2025-08-144,365.004,495.004,285.004,365.004,365.0073,493
2025-08-134,405.004,450.004,315.004,365.004,365.0069,407
2025-08-124,360.004,405.004,300.004,405.004,405.0073,451
2025-08-114,240.004,400.004,240.004,360.004,360.0095,902
2025-08-084,210.004,340.004,165.004,235.004,235.00131,503
2025-08-074,160.004,250.004,160.004,170.004,170.0052,204
2025-08-064,105.004,185.004,060.004,160.004,160.0051,710
2025-08-054,150.004,180.004,075.004,105.004,105.0058,530
2025-08-043,935.004,150.003,935.004,075.004,075.0049,500
2025-08-014,100.004,180.003,980.004,015.004,015.00182,426
2025-07-314,330.004,330.004,140.004,140.004,140.00128,289
2025-07-304,280.004,360.004,280.004,325.004,325.0076,538
2025-07-294,405.004,405.004,320.004,320.004,320.0076,953
2025-07-284,345.004,520.004,305.004,445.004,445.0090,736
← NewerPage 5 of 21 · 1,223 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.