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%WTI98.38▲ 1.27%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,905.004,000.003,860.003,860.003,860.00143,770
2025-01-234,110.004,135.003,935.003,950.003,950.00192,826
2025-01-224,120.004,155.003,950.004,110.004,110.00472,787
2025-01-214,215.004,315.004,100.004,190.004,190.00350,203
2025-01-204,410.004,515.004,205.004,205.004,205.00873,605
2025-01-174,165.004,965.004,165.004,320.004,320.009,684,696
2025-01-164,310.004,330.004,125.004,155.004,155.00354,482
2025-01-154,280.004,360.004,140.004,175.004,175.00348,494
2025-01-144,510.004,745.004,265.004,315.004,315.001,027,968
2025-01-134,325.004,895.004,325.004,420.004,420.003,086,589
2025-01-104,670.004,760.004,305.004,320.004,320.00913,126
2025-01-094,550.004,990.004,450.004,545.004,545.003,209,706
2025-01-084,250.005,150.004,200.004,545.004,545.0011,259,020
2025-01-073,270.004,055.003,205.004,055.004,055.00881,105
2025-01-063,100.003,160.003,050.003,120.003,120.0099,090
2025-01-032,965.003,045.002,920.003,045.003,045.0033,196
2025-01-022,875.002,995.002,875.002,965.002,965.0012,493
2024-12-302,930.002,960.002,840.002,940.002,940.0016,035
2024-12-272,960.002,970.002,895.002,970.002,970.0029,154
2024-12-263,050.003,050.002,940.002,960.002,960.0025,368
2024-12-243,010.003,055.003,005.003,025.003,025.0016,288
2024-12-232,970.003,020.002,960.003,010.003,010.0021,308
2024-12-203,015.003,145.002,905.002,990.002,990.0039,879
2024-12-193,100.003,105.003,005.003,050.003,050.0042,476
2024-12-183,000.003,135.002,960.003,120.003,120.0085,169
2024-12-172,910.003,025.002,910.003,000.003,000.0028,415
2024-12-162,965.002,965.002,910.002,910.002,910.0027,938
2024-12-132,820.002,930.002,820.002,905.002,905.0028,376
2024-12-122,860.002,890.002,800.002,860.002,860.0026,244
2024-12-112,775.002,880.002,750.002,870.002,870.0029,255
2024-12-102,615.002,750.002,580.002,750.002,750.0023,199
2024-12-092,615.002,695.002,525.002,615.002,615.0054,424
2024-12-062,945.002,955.002,650.002,750.002,750.00226,252
2024-12-052,990.003,035.002,925.002,950.002,950.0021,643
2024-12-042,865.003,040.002,865.002,990.002,990.00122,630
2024-12-032,970.003,075.002,890.002,980.002,980.00110,708
2024-12-023,065.003,115.002,970.002,970.002,970.0084,485
2024-11-293,145.003,175.003,075.003,120.003,120.0019,809
2024-11-283,145.003,200.003,115.003,195.003,195.0023,280
2024-11-273,170.003,300.003,145.003,165.003,165.0019,528
2024-11-263,200.003,230.003,150.003,200.003,200.0022,120
2024-11-253,150.003,250.003,150.003,190.003,190.0023,203
2024-11-223,155.003,220.003,150.003,175.003,175.0029,923
2024-11-213,195.003,195.003,100.003,150.003,150.0011,588
2024-11-203,205.003,250.003,125.003,200.003,200.0022,869
2024-11-193,270.003,280.003,195.003,215.003,215.008,967
2024-11-183,120.003,290.003,120.003,270.003,270.0034,195
2024-11-153,065.003,330.003,065.003,305.003,305.0027,439
2024-11-143,330.003,370.003,070.003,205.003,205.0040,624
2024-11-133,095.003,300.003,095.003,300.003,300.00114,996
2024-11-123,320.003,385.003,145.003,145.003,145.00119,963
2024-11-113,560.003,590.003,385.003,385.003,385.0082,503
2024-11-083,640.003,685.003,555.003,590.003,590.0027,632
2024-11-073,650.003,680.003,595.003,640.003,640.0022,894
2024-11-063,710.003,785.003,605.003,640.003,640.0017,068
2024-11-053,725.003,770.003,700.003,740.003,740.0012,529
2024-11-043,755.003,785.003,665.003,755.003,755.0025,795
2024-11-013,750.003,785.003,630.003,755.003,755.0013,040
2024-10-313,705.003,780.003,520.003,750.003,750.0032,141
2024-10-303,650.003,730.003,650.003,675.003,675.0015,446
← NewerPage 8 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.