RAM TECHNOLOGY Co., Ltd. 171010
KRX · South Korea · Electronic Technology
KRW 2,635.00+30.00 (+1.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,635.00 | +1.15% | KRW 2,630.00 | KRW 2,650.00 | KRW 2,585.00 | 21.36K |
| 2026-10-01 | KRW 2,605.00 | +3.37% | KRW 2,520.00 | KRW 2,610.00 | KRW 2,515.00 | 42.24K |
| 2026-09-30 | KRW 2,520.00 | -0.59% | KRW 2,515.00 | KRW 2,595.00 | KRW 2,485.00 | 14.12K |
| 2026-09-29 | KRW 2,535.00 | -0.78% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,480.00 | 16.20K |
| 2026-09-28 | KRW 2,555.00 | -0.20% | KRW 2,565.00 | KRW 2,600.00 | KRW 2,470.00 | 15.76K |
| 2026-09-23 | KRW 2,560.00 | 0.00% | KRW 2,540.00 | KRW 2,595.00 | KRW 2,495.00 | 18.40K |
| 2026-09-22 | KRW 2,560.00 | 0.00% | KRW 2,560.00 | KRW 2,590.00 | KRW 2,520.00 | 19.28K |
| 2026-09-21 | KRW 2,560.00 | -0.39% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,530.00 | 19.42K |
| 2026-09-18 | KRW 2,570.00 | -0.77% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,535.00 | 19.74K |
| 2026-09-17 | KRW 2,590.00 | -0.38% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,575.00 | 12.16K |
| 2026-09-16 | KRW 2,600.00 | -0.95% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,580.00 | 11.47K |
| 2026-09-15 | KRW 2,625.00 | +0.19% | KRW 2,595.00 | KRW 2,625.00 | KRW 2,575.00 | 13.51K |
| 2026-09-14 | KRW 2,620.00 | -2.60% | KRW 2,630.00 | KRW 2,685.00 | KRW 2,565.00 | 24.55K |
| 2026-09-11 | KRW 2,690.00 | +0.75% | KRW 2,640.00 | KRW 2,720.00 | KRW 2,525.00 | 16.51K |
| 2026-09-10 | KRW 2,670.00 | +4.71% | KRW 2,550.00 | KRW 2,675.00 | KRW 2,480.00 | 51.93K |
| 2026-09-09 | KRW 2,550.00 | -2.11% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,505.00 | 36.39K |
| 2026-09-08 | KRW 2,605.00 | -1.33% | KRW 2,675.00 | KRW 2,685.00 | KRW 2,580.00 | 35.01K |
| 2026-09-07 | KRW 2,640.00 | -0.38% | KRW 2,660.00 | KRW 2,725.00 | KRW 2,575.00 | 35.57K |
| 2026-09-04 | KRW 2,650.00 | +0.57% | KRW 2,625.00 | KRW 2,795.00 | KRW 2,550.00 | 19.33K |
| 2026-09-03 | KRW 2,635.00 | -0.57% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,580.00 | 21.97K |
| 2026-09-02 | KRW 2,650.00 | -3.11% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,635.00 | 8.71K |
| 2026-09-01 | KRW 2,735.00 | -1.26% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,710.00 | 12.93K |
| 2026-08-31 | KRW 2,770.00 | +0.54% | KRW 2,755.00 | KRW 2,800.00 | KRW 2,645.00 | 35.34K |
| 2026-08-28 | KRW 2,755.00 | +0.55% | KRW 2,740.00 | KRW 2,760.00 | KRW 2,635.00 | 25.78K |
| 2026-08-27 | KRW 2,740.00 | +0.37% | KRW 2,730.00 | KRW 2,830.00 | KRW 2,690.00 | 54.94K |
| 2026-08-26 | KRW 2,730.00 | +2.63% | KRW 2,660.00 | KRW 2,740.00 | KRW 2,610.00 | 18.42K |
| 2026-08-25 | KRW 2,660.00 | +1.33% | KRW 2,625.00 | KRW 2,660.00 | KRW 2,580.00 | 20.56K |
| 2026-08-24 | KRW 2,625.00 | -2.05% | KRW 2,680.00 | KRW 2,760.00 | KRW 2,590.00 | 14.14K |
| 2026-08-21 | KRW 2,680.00 | -2.01% | KRW 2,740.00 | KRW 2,745.00 | KRW 2,600.00 | 45.57K |
| 2026-08-20 | KRW 2,735.00 | -2.32% | KRW 2,800.00 | KRW 2,830.00 | KRW 2,715.00 | 12.88K |
| 2026-08-19 | KRW 2,800.00 | +0.72% | KRW 2,705.00 | KRW 2,805.00 | KRW 2,700.00 | 14.90K |
| 2026-08-18 | KRW 2,780.00 | -4.30% | KRW 2,905.00 | KRW 2,940.00 | KRW 2,715.00 | 19.41K |
| 2026-08-14 | KRW 2,905.00 | +0.52% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,840.00 | 7.70K |
| 2026-08-13 | KRW 2,890.00 | -0.86% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,870.00 | 20.55K |
| 2026-08-12 | KRW 2,915.00 | +0.87% | KRW 2,890.00 | KRW 2,950.00 | KRW 2,750.00 | 20.09K |
| 2026-08-11 | KRW 2,890.00 | +1.23% | KRW 2,855.00 | KRW 2,950.00 | KRW 2,835.00 | 18.08K |
| 2026-08-10 | KRW 2,855.00 | +0.88% | KRW 2,850.00 | KRW 2,890.00 | KRW 2,820.00 | 38.62K |
| 2026-08-07 | KRW 2,830.00 | +0.18% | KRW 2,800.00 | KRW 2,885.00 | KRW 2,750.00 | 13.00K |
| 2026-08-06 | KRW 2,825.00 | +0.36% | KRW 2,810.00 | KRW 2,880.00 | KRW 2,650.00 | 13.64K |
| 2026-08-05 | KRW 2,815.00 | +1.62% | KRW 2,795.00 | KRW 2,870.00 | KRW 2,795.00 | 13.72K |
| 2026-08-04 | KRW 2,770.00 | +2.21% | KRW 2,670.00 | KRW 2,770.00 | KRW 2,670.00 | 19.61K |
| 2026-08-03 | KRW 2,710.00 | +1.31% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,605.00 | 26.10K |
| 2026-07-31 | KRW 2,675.00 | +12.63% | KRW 2,555.00 | KRW 2,685.00 | KRW 2,490.00 | 32.25K |
| 2026-07-30 | KRW 2,375.00 | -4.81% | KRW 2,450.00 | KRW 2,625.00 | KRW 2,350.00 | 53.63K |
| 2026-07-29 | KRW 2,495.00 | -9.60% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,450.00 | 97.36K |
| 2026-07-28 | KRW 2,760.00 | -1.78% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,685.00 | 41.61K |
| 2026-07-27 | KRW 2,810.00 | +1.26% | KRW 2,775.00 | KRW 2,810.00 | KRW 2,705.00 | 19.41K |
| 2026-07-24 | KRW 2,775.00 | -0.89% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,715.00 | 29.00K |
| 2026-07-23 | KRW 2,800.00 | +2.38% | KRW 2,735.00 | KRW 2,800.00 | KRW 2,725.00 | 18.29K |
| 2026-07-22 | KRW 2,735.00 | +0.18% | KRW 2,795.00 | KRW 2,820.00 | KRW 2,710.00 | 38.20K |
| 2026-07-21 | KRW 2,730.00 | +3.41% | KRW 2,630.00 | KRW 2,800.00 | KRW 2,630.00 | 38.90K |
| 2026-07-20 | KRW 2,640.00 | -3.47% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,610.00 | 49.79K |
| 2026-07-16 | KRW 2,735.00 | +0.18% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,630.00 | 41.91K |
| 2026-07-15 | KRW 2,730.00 | +7.91% | KRW 2,600.00 | KRW 2,740.00 | KRW 2,560.00 | 54.84K |
| 2026-07-14 | KRW 2,530.00 | -0.78% | KRW 2,530.00 | KRW 2,580.00 | KRW 2,425.00 | 34.15K |
| 2026-07-13 | KRW 2,550.00 | -6.25% | KRW 2,630.00 | KRW 2,760.00 | KRW 2,515.00 | 64.76K |
| 2026-07-10 | KRW 2,720.00 | +4.21% | KRW 2,610.00 | KRW 2,765.00 | KRW 2,605.00 | 30.54K |
| 2026-07-09 | KRW 2,610.00 | -0.57% | KRW 2,625.00 | KRW 2,670.00 | KRW 2,500.00 | 39.23K |
| 2026-07-08 | KRW 2,625.00 | -2.23% | KRW 2,665.00 | KRW 2,700.00 | KRW 2,565.00 | 48.63K |
| 2026-07-07 | KRW 2,685.00 | -4.79% | KRW 2,800.00 | KRW 2,865.00 | KRW 2,620.00 | 82.98K |
| 2026-07-06 | KRW 2,820.00 | +1.26% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,715.00 | 80.66K |
| 2026-07-03 | KRW 2,785.00 | +2.58% | KRW 2,820.00 | KRW 2,820.00 | KRW 2,605.00 | 46.95K |
| 2026-07-02 | KRW 2,715.00 | -5.07% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,670.00 | 42.09K |
| 2026-07-01 | KRW 2,860.00 | 0.00% | KRW 2,860.00 | KRW 2,885.00 | KRW 2,770.00 | 60.02K |
| 2026-06-30 | KRW 2,860.00 | +0.88% | KRW 2,835.00 | KRW 2,930.00 | KRW 2,790.00 | 44.44K |
| 2026-06-29 | KRW 2,835.00 | +6.98% | KRW 2,630.00 | KRW 2,855.00 | KRW 2,630.00 | 57.21K |
| 2026-06-26 | KRW 2,650.00 | -5.36% | KRW 2,800.00 | KRW 2,865.00 | KRW 2,525.00 | 105.79K |
| 2026-06-25 | KRW 2,800.00 | +4.28% | KRW 2,750.00 | KRW 2,890.00 | KRW 2,735.00 | 54.65K |
| 2026-06-24 | KRW 2,685.00 | +0.94% | KRW 2,670.00 | KRW 2,840.00 | KRW 2,660.00 | 99.63K |
| 2026-06-23 | KRW 2,660.00 | -10.44% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,660.00 | 87.48K |
| 2026-06-22 | KRW 2,970.00 | -0.83% | KRW 2,995.00 | KRW 3,075.00 | KRW 2,870.00 | 34.63K |
| 2026-06-19 | KRW 2,995.00 | -2.76% | KRW 3,210.00 | KRW 3,235.00 | KRW 2,910.00 | 95.64K |
| 2026-06-18 | KRW 3,080.00 | -3.90% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,025.00 | 35.84K |
| 2026-06-17 | KRW 3,205.00 | +0.31% | KRW 3,195.00 | KRW 3,270.00 | KRW 3,105.00 | 32.52K |
| 2026-06-16 | KRW 3,195.00 | +0.16% | KRW 3,210.00 | KRW 3,340.00 | KRW 3,165.00 | 24.07K |
| 2026-06-15 | KRW 3,190.00 | -0.93% | KRW 3,270.00 | KRW 3,330.00 | KRW 3,160.00 | 51.86K |
| 2026-06-12 | KRW 3,220.00 | +5.23% | KRW 3,100.00 | KRW 3,260.00 | KRW 3,100.00 | 36.80K |
| 2026-06-11 | KRW 3,060.00 | +2.86% | KRW 2,965.00 | KRW 3,070.00 | KRW 2,880.00 | 25.64K |
| 2026-06-10 | KRW 2,975.00 | +0.17% | KRW 2,865.00 | KRW 3,130.00 | KRW 2,865.00 | 65.47K |
| 2026-06-09 | KRW 2,970.00 | +4.21% | KRW 2,970.00 | KRW 3,040.00 | KRW 2,880.00 | 61.70K |
| 2026-06-08 | KRW 2,850.00 | -7.01% | KRW 3,020.00 | KRW 3,065.00 | KRW 2,815.00 | 103.57K |
| 2026-06-05 | KRW 3,065.00 | -6.98% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,000.00 | 80.27K |
| 2026-06-04 | KRW 3,295.00 | +1.54% | KRW 3,245.00 | KRW 3,420.00 | KRW 3,245.00 | 45.16K |
| 2026-06-02 | KRW 3,245.00 | -2.26% | KRW 3,315.00 | KRW 3,420.00 | KRW 3,100.00 | 100.09K |
| 2026-06-01 | KRW 3,320.00 | -4.87% | KRW 3,490.00 | KRW 3,575.00 | KRW 3,300.00 | 218.21K |
| 2026-05-29 | KRW 3,490.00 | -6.93% | KRW 3,760.00 | KRW 3,950.00 | KRW 3,455.00 | 164.95K |
| 2026-05-28 | KRW 3,750.00 | -2.72% | KRW 3,855.00 | KRW 3,900.00 | KRW 3,540.00 | 123.99K |
| 2026-05-27 | KRW 3,855.00 | -3.87% | KRW 4,015.00 | KRW 4,075.00 | KRW 3,825.00 | 137.96K |
| 2026-05-26 | KRW 4,010.00 | +3.22% | KRW 3,970.00 | KRW 4,115.00 | KRW 3,950.00 | 203.49K |
| 2026-05-22 | KRW 3,885.00 | +3.32% | KRW 3,820.00 | KRW 3,910.00 | KRW 3,785.00 | 157.27K |