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%WTI99.39▲ 2.31%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,325.004,385.004,280.004,355.004,355.0050,197
2025-07-244,345.004,460.004,315.004,315.004,315.00102,113
2025-07-234,435.004,480.004,315.004,345.004,345.00117,936
2025-07-224,410.004,515.004,360.004,485.004,485.00146,789
2025-07-214,380.004,435.004,380.004,410.004,410.0067,814
2025-07-184,350.004,427.004,350.004,380.004,380.0056,279
2025-07-174,345.004,380.004,280.004,365.004,365.0066,712
2025-07-164,475.004,475.004,335.004,340.004,340.00128,130
2025-07-154,330.004,465.004,310.004,465.004,465.00151,627
2025-07-144,320.004,400.004,270.004,300.004,300.0087,333
2025-07-114,410.004,445.004,330.004,350.004,350.00105,215
2025-07-104,345.004,440.004,335.004,395.004,395.00105,050
2025-07-094,395.004,400.004,325.004,360.004,360.00114,052
2025-07-084,405.004,450.004,345.004,395.004,395.00120,322
2025-07-074,495.004,570.004,450.004,450.004,450.00107,346
2025-07-044,730.004,795.004,490.004,495.004,495.00341,173
2025-07-034,560.004,610.004,540.004,570.004,570.00116,511
2025-07-024,550.004,575.004,345.004,560.004,560.00213,119
2025-07-014,600.004,600.004,460.004,465.004,465.00189,485
2025-06-304,790.004,790.004,515.004,555.004,555.00453,073
2025-06-274,565.004,635.004,510.004,635.004,635.00320,033
2025-06-264,460.004,760.004,430.004,560.004,560.00991,049
2025-06-254,490.004,500.004,395.004,460.004,460.00276,262
2025-06-244,330.004,445.004,290.004,445.004,445.00274,376
2025-06-234,285.004,300.004,180.004,270.004,270.00227,560
2025-06-204,335.004,375.004,280.004,345.004,345.00227,438
2025-06-194,515.004,520.004,355.004,355.004,355.00387,061
2025-06-184,360.004,500.004,325.004,460.004,460.00692,353
2025-06-174,230.004,950.004,215.004,430.004,430.0010,535,660
2025-06-164,260.004,280.004,160.004,215.004,215.00120,371
2025-06-134,245.004,340.004,130.004,290.004,290.00378,385
2025-06-124,280.004,300.004,195.004,210.004,210.00166,416
2025-06-114,335.004,360.004,245.004,280.004,280.00175,247
2025-06-104,320.004,335.004,230.004,255.004,255.00209,579
2025-06-094,300.004,340.004,120.004,285.004,285.00278,460
2025-06-054,195.004,555.004,155.004,280.004,280.002,248,957
2025-06-044,075.004,155.004,075.004,125.004,125.00268,891
2025-06-024,020.004,320.003,970.004,130.004,130.00605,207
2025-05-304,175.004,175.004,025.004,025.004,025.00446,271
2025-05-294,225.004,820.004,040.004,220.004,220.005,515,073
2025-05-284,260.004,265.004,145.004,190.004,190.00375,865
2025-05-274,310.004,335.004,195.004,260.004,260.00613,170
2025-05-263,820.004,695.003,820.004,340.004,340.0010,519,640
2025-05-233,800.003,865.003,770.003,805.003,805.0032,399
2025-05-223,910.003,955.003,790.003,795.003,795.0063,113
2025-05-213,855.003,980.003,855.003,910.003,910.0059,649
2025-05-203,810.003,915.003,810.003,855.003,855.0030,441
2025-05-193,800.003,850.003,730.003,800.003,800.0042,824
2025-05-163,950.004,050.003,840.003,845.003,845.0058,855
2025-05-154,065.004,090.003,950.003,950.003,950.0081,625
2025-05-143,985.004,125.003,985.004,065.004,065.00127,695
2025-05-133,945.004,045.003,940.004,020.004,020.00118,510
2025-05-123,815.003,940.003,800.003,910.003,910.0097,360
2025-05-093,835.003,890.003,775.003,790.003,790.0042,080
2025-05-083,845.003,915.003,785.003,835.003,835.0064,429
2025-05-073,685.003,840.003,680.003,825.003,825.0074,056
2025-05-023,730.003,785.003,705.003,705.003,705.0059,646
2025-04-303,860.003,905.003,730.003,730.003,730.00149,320
2025-04-293,855.003,995.003,855.003,895.003,895.00114,702
2025-04-284,025.004,025.003,870.003,900.003,900.00190,867
← NewerPage 6 of 21 · 1,228 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.