Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 171010.KQ stock page

Ram Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,635.002,675.002,490.002,585.002,585.0011,567
2026-10-192,535.002,675.002,470.002,675.002,675.0027,084
2026-10-162,535.002,570.002,430.002,535.002,535.0029,081
2026-10-152,585.002,585.002,425.002,470.002,470.0042,337
2026-10-142,730.002,735.002,595.002,595.002,595.0024,742
2026-10-132,595.002,700.002,530.002,700.002,700.0015,194
2026-10-122,775.002,805.002,575.002,645.002,645.0069,835
2026-10-082,745.002,860.002,700.002,745.002,745.0059,929
2026-10-072,780.002,780.002,720.002,750.002,750.0033,310
2026-10-062,665.002,775.002,600.002,770.002,770.0069,246
2026-10-022,630.002,650.002,585.002,635.002,635.0021,356
2026-10-012,520.002,610.002,515.002,605.002,605.0042,243
2026-09-302,515.002,595.002,485.002,520.002,520.0014,122
2026-09-292,550.002,595.002,480.002,535.002,535.0016,200
2026-09-282,565.002,600.002,470.002,555.002,555.0015,761
2026-09-232,540.002,595.002,495.002,560.002,560.0018,395
2026-09-222,560.002,590.002,520.002,560.002,560.0019,276
2026-09-212,570.002,570.002,530.002,560.002,560.0019,421
2026-09-182,660.002,660.002,535.002,570.002,570.0019,741
2026-09-172,615.002,620.002,575.002,590.002,590.0012,158
2026-09-162,670.002,670.002,580.002,600.002,600.0011,465
2026-09-152,595.002,625.002,575.002,625.002,625.0013,391
2026-09-142,630.002,685.002,565.002,620.002,620.0024,546
2026-09-112,640.002,720.002,525.002,690.002,690.0016,512
2026-09-102,550.002,675.002,480.002,670.002,670.0051,934
2026-09-092,620.002,620.002,505.002,550.002,550.0036,394
2026-09-082,675.002,685.002,580.002,605.002,605.0035,011
2026-09-072,660.002,725.002,575.002,640.002,640.0035,567
2026-09-042,625.002,795.002,550.002,650.002,650.0019,331
2026-09-032,650.002,720.002,580.002,635.002,635.0021,967
2026-09-022,735.002,735.002,635.002,650.002,650.008,710
2026-09-012,770.002,770.002,710.002,735.002,735.0012,933
2026-08-312,755.002,800.002,645.002,770.002,770.0035,344
2026-08-282,740.002,760.002,635.002,755.002,755.0025,779
2026-08-272,730.002,830.002,690.002,740.002,740.0054,939
2026-08-262,660.002,740.002,610.002,730.002,730.0018,424
2026-08-252,625.002,660.002,580.002,660.002,660.0020,556
2026-08-242,680.002,760.002,590.002,625.002,625.0014,141
2026-08-212,740.002,745.002,600.002,680.002,680.0045,572
2026-08-202,800.002,830.002,715.002,735.002,735.0012,875
2026-08-192,705.002,805.002,700.002,800.002,800.0014,898
2026-08-182,905.002,940.002,715.002,780.002,780.0019,408
2026-08-142,945.002,945.002,840.002,905.002,905.007,697
2026-08-132,945.002,945.002,870.002,890.002,890.0020,548
2026-08-122,890.002,950.002,750.002,915.002,915.0020,092
2026-08-112,855.002,950.002,835.002,890.002,890.0018,083
2026-08-102,850.002,890.002,820.002,855.002,855.0038,616
2026-08-072,800.002,885.002,750.002,830.002,830.0012,997
2026-08-062,810.002,880.002,650.002,825.002,825.0013,638
2026-08-052,795.002,870.002,795.002,815.002,815.0013,720
2026-08-042,670.002,770.002,670.002,770.002,770.0019,614
2026-08-032,650.002,780.002,605.002,710.002,710.0026,099
2026-07-312,555.002,685.002,490.002,675.002,675.0032,251
2026-07-302,450.002,625.002,350.002,375.002,375.0053,634
2026-07-292,765.002,765.002,450.002,495.002,495.0097,362
2026-07-282,795.002,795.002,685.002,760.002,760.0041,611
2026-07-272,775.002,810.002,705.002,810.002,810.0019,408
2026-07-242,800.002,815.002,715.002,775.002,775.0029,002
2026-07-232,735.002,800.002,725.002,800.002,800.0018,290
2026-07-222,795.002,820.002,710.002,735.002,735.0038,197
Page 1 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.