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%WTI99.71▲ 2.64%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,080.004,130.004,020.004,025.004,025.00287,594
2025-04-244,145.004,960.003,975.004,045.004,045.006,319,873
2025-04-233,785.003,920.003,785.003,890.003,890.0084,640
2025-04-223,755.003,795.003,710.003,760.003,760.0057,540
2025-04-213,860.003,925.003,810.003,815.003,815.0032,133
2025-04-183,975.003,975.003,740.003,860.003,860.0047,177
2025-04-173,805.003,945.003,800.003,890.003,890.0092,160
2025-04-163,900.003,995.003,860.003,880.003,880.00102,150
2025-04-153,920.003,990.003,850.003,930.003,930.0070,223
2025-04-143,920.004,040.003,780.003,920.003,920.00131,065
2025-04-113,660.003,795.003,590.003,795.003,795.0092,489
2025-04-103,695.004,030.003,585.003,720.003,720.00130,853
2025-04-093,525.003,670.003,400.003,430.003,430.0097,096
2025-04-083,625.003,695.003,525.003,525.003,525.0069,563
2025-04-073,595.003,675.003,515.003,515.003,515.0098,840
2025-04-043,800.003,920.003,680.003,790.003,790.00107,327
2025-04-033,780.003,945.003,780.003,840.003,840.0063,811
2025-04-024,050.004,050.003,875.003,885.003,885.0071,496
2025-04-013,845.004,035.003,845.003,970.003,970.0076,883
2025-03-313,840.003,960.003,710.003,845.003,845.0098,853
2025-03-284,135.004,140.003,930.003,970.003,970.00199,544
2025-03-274,210.004,235.004,105.004,115.004,115.00143,584
2025-03-264,205.004,300.004,155.004,270.004,270.00144,594
2025-03-254,645.004,645.004,185.004,215.004,215.00543,892
2025-03-244,520.004,665.004,360.004,645.004,645.00467,965
2025-03-214,365.005,050.004,365.004,500.004,500.005,999,539
2025-03-204,400.004,955.004,340.004,390.004,390.002,379,242
2025-03-194,260.004,470.004,250.004,375.004,375.00150,232
2025-03-184,485.004,515.004,310.004,335.004,335.00189,608
2025-03-174,555.004,635.004,475.004,490.004,490.00230,454
2025-03-144,420.004,545.004,360.004,485.004,485.00145,037
2025-03-134,550.004,705.004,335.004,420.004,420.00532,035
2025-03-124,395.004,530.004,225.004,485.004,485.00285,335
2025-03-114,180.004,620.004,110.004,500.004,500.00571,661
2025-03-104,195.004,790.004,190.004,365.004,365.00781,907
2025-03-074,385.004,555.004,265.004,275.004,275.00241,026
2025-03-064,530.004,625.004,250.004,425.004,425.00515,381
2025-03-054,420.004,520.004,380.004,450.004,450.00132,025
2025-03-044,360.004,600.004,340.004,455.004,455.00139,657
2025-02-284,515.004,615.004,430.004,465.004,465.00253,824
2025-02-274,810.004,855.004,590.004,620.004,620.00219,304
2025-02-264,905.004,910.004,760.004,810.004,810.00166,416
2025-02-254,830.005,030.004,760.004,840.004,840.00482,534
2025-02-244,700.004,875.004,650.004,810.004,810.00330,622
2025-02-214,910.004,980.004,815.004,815.004,815.00378,107
2025-02-205,450.005,490.004,905.004,945.004,945.001,069,536
2025-02-195,170.005,350.004,700.005,240.005,240.001,700,524
2025-02-185,070.005,220.004,955.005,080.005,080.00459,793
2025-02-175,300.005,380.005,130.005,130.005,130.00646,872
2025-02-145,030.005,270.005,030.005,150.005,150.00489,814
2025-02-135,150.005,340.005,020.005,080.005,080.001,116,396
2025-02-125,180.005,250.005,050.005,050.005,050.00898,322
2025-02-115,490.006,000.005,300.005,350.005,350.004,321,105
2025-02-105,390.005,820.005,270.005,650.005,650.005,007,181
2025-02-076,200.006,310.005,260.005,640.005,640.0013,762,470
2025-02-063,760.004,860.003,640.004,860.004,860.002,582,801
2025-02-053,600.003,755.003,590.003,740.003,740.00130,025
2025-02-043,535.003,740.003,515.003,635.003,635.00113,831
2025-02-033,650.003,660.003,395.003,545.003,545.00186,873
2025-01-313,740.003,815.003,670.003,670.003,670.00155,020
← NewerPage 7 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.