Advertisement
U.S. markets close in 3 hours 54 minutes

Ram Technology Co., Ltd (171010.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
4,490.00-105.00 (-2.29%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244,620.004,620.004,400.004,490.004,490.0065,941
Mar 27, 20244,655.004,670.004,560.004,595.004,595.0058,709
Mar 26, 20244,680.004,720.004,660.004,700.004,700.0014,521
Mar 25, 20244,660.004,750.004,640.004,690.004,690.0035,033
Mar 22, 20244,660.004,700.004,615.004,660.004,660.0022,566
Mar 21, 20244,610.004,795.004,610.004,650.004,650.0056,763
Mar 20, 20244,545.004,600.004,510.004,600.004,600.0026,810
Mar 19, 20244,515.004,635.004,515.004,585.004,585.0048,766
Mar 18, 20244,720.004,730.004,555.004,635.004,635.0048,003
Mar 15, 20244,795.004,795.004,710.004,710.004,710.0024,321
Mar 14, 20244,750.004,775.004,700.004,775.004,775.0018,578
Mar 13, 20244,700.004,750.004,690.004,750.004,750.0032,182
Mar 12, 20244,730.004,785.004,695.004,700.004,700.0057,476
Mar 11, 20244,790.004,840.004,750.004,760.004,760.0019,989
Mar 08, 20244,780.004,870.004,750.004,790.004,790.0049,739
Mar 07, 20244,765.004,865.004,735.004,775.004,775.0040,077
Mar 06, 20244,815.004,860.004,760.004,765.004,765.0068,365
Mar 05, 20244,900.004,900.004,740.004,815.004,815.00121,202
Mar 04, 20244,670.005,620.004,670.004,930.004,930.002,823,518
Feb 29, 20244,795.004,795.004,645.004,655.004,655.0049,731
Feb 28, 20244,775.004,850.004,690.004,795.004,795.0028,606
Feb 27, 20244,855.004,855.004,690.004,770.004,770.0063,800
Feb 26, 20244,900.004,950.004,800.004,840.004,840.0028,009
Feb 23, 20245,010.005,080.004,880.004,900.004,900.0079,935
Feb 22, 20245,050.005,100.005,010.005,020.005,020.0030,829
Feb 21, 20245,120.005,140.005,030.005,070.005,070.0044,932
Feb 20, 20245,130.005,150.005,070.005,120.005,120.0031,677
Feb 19, 20245,080.005,140.005,030.005,130.005,130.0048,380
Feb 16, 20245,170.005,180.005,120.005,130.005,130.0036,087
Feb 15, 20245,110.005,240.005,090.005,160.005,160.0059,718
Feb 14, 20245,040.005,130.005,000.005,090.005,090.0041,343
Feb 13, 20245,190.005,190.005,050.005,130.005,130.00105,449
Feb 08, 20245,670.005,710.004,930.005,180.005,180.00410,328
Feb 07, 20245,570.005,720.005,460.005,720.005,720.0074,294
Feb 06, 20245,400.005,660.005,400.005,640.005,640.00161,522
Feb 05, 20245,360.005,460.005,280.005,450.005,450.0044,972
Feb 02, 20245,270.005,390.005,260.005,390.005,390.0023,640
Feb 01, 20245,260.005,340.005,200.005,270.005,270.0063,531
Jan 31, 20245,400.005,440.005,330.005,410.005,410.0022,518
Jan 30, 20245,410.005,450.005,320.005,450.005,450.0036,569
Jan 29, 20245,440.005,480.005,370.005,410.005,410.0042,899
Jan 26, 20245,430.005,450.005,320.005,450.005,450.0033,767
Jan 25, 20245,310.005,470.005,270.005,440.005,440.0052,323
Jan 24, 20245,380.005,420.005,340.005,360.005,360.0023,178
Jan 23, 20245,420.005,440.005,370.005,420.005,420.0022,236
Jan 22, 20245,400.005,450.005,380.005,420.005,420.0032,193
Jan 19, 20245,300.005,370.005,270.005,360.005,360.0027,765
Jan 18, 20245,240.005,290.005,080.005,270.005,270.0026,590
Jan 17, 20245,290.005,300.004,920.005,250.005,250.00122,201
Jan 16, 20245,320.005,360.005,210.005,290.005,290.0027,353
Jan 15, 20245,390.005,420.005,300.005,320.005,320.0014,973
Jan 12, 20245,450.005,490.005,310.005,390.005,390.0048,487
Jan 11, 20245,480.005,500.005,400.005,440.005,440.0027,137
Jan 10, 20245,580.005,580.005,460.005,480.005,480.0028,507
Jan 09, 20245,600.005,600.005,530.005,570.005,570.0037,291
Jan 08, 20245,750.005,750.005,480.005,550.005,550.0038,443
Jan 05, 20245,560.005,560.005,480.005,500.005,500.0035,439
Jan 04, 20245,580.005,660.005,480.005,500.005,500.0083,433
Jan 03, 20245,560.005,660.005,510.005,600.005,600.0070,691
Jan 02, 20245,470.005,600.005,470.005,560.005,560.0069,123
Dec 28, 20235,400.005,780.005,360.005,470.005,470.00323,482
Dec 27, 20235,490.005,490.005,340.005,430.005,430.0067,542
Dec 26, 20235,370.005,490.005,340.005,400.005,400.0083,275
Dec 22, 20235,260.005,990.005,220.005,410.005,410.001,563,261
Dec 21, 20235,320.005,320.005,180.005,260.005,260.0037,809
Dec 20, 20235,370.005,420.005,270.005,340.005,340.0040,021
Dec 19, 20235,300.005,360.005,210.005,340.005,340.0037,622
Dec 18, 20235,230.005,350.005,230.005,300.005,300.0032,833
Dec 15, 20235,360.005,400.005,190.005,230.005,230.0058,918
Dec 14, 20235,280.005,500.005,260.005,300.005,300.00103,511
Dec 13, 20235,130.005,640.005,080.005,280.005,280.00611,153
Dec 12, 20235,050.005,160.005,010.005,140.005,140.0028,563
Dec 11, 20235,060.005,090.005,000.005,050.005,050.0013,122
Dec 08, 20234,945.005,070.004,945.005,060.005,060.0024,711
Dec 07, 20235,000.005,070.004,900.005,040.005,040.0031,446
Dec 06, 20235,020.005,070.004,985.005,040.005,040.0019,881
Dec 05, 20235,070.005,090.004,975.005,070.005,070.0022,460
Dec 04, 20235,120.005,140.004,990.005,110.005,110.0078,230
Dec 01, 20235,120.005,120.005,020.005,120.005,120.0010,781
Nov 30, 20235,100.005,170.004,920.005,120.005,120.0084,602
Nov 29, 20235,130.005,140.004,990.005,110.005,110.0024,453
Nov 28, 20235,140.005,170.005,030.005,130.005,130.0023,262
Nov 27, 20235,140.005,150.005,060.005,140.005,140.0018,539
Nov 24, 20235,080.005,180.005,000.005,140.005,140.0040,375
Nov 23, 20235,220.005,230.005,090.005,150.005,150.0010,540
Nov 22, 20235,080.005,230.005,080.005,180.005,180.0019,065
Nov 21, 20235,110.005,280.005,110.005,160.005,160.009,276
Nov 20, 20235,050.005,160.005,010.005,130.005,130.0019,181
Nov 17, 20235,210.005,220.005,060.005,100.005,100.0011,666
Nov 16, 20235,150.005,220.005,130.005,190.005,190.0017,118
Nov 15, 20235,100.005,170.005,050.005,130.005,130.0037,673
Nov 14, 20235,010.005,060.004,950.005,050.005,050.0040,518
Nov 13, 20235,110.005,180.004,895.005,100.005,100.0024,473
Nov 10, 20235,100.005,140.004,890.005,120.005,120.0029,983
Nov 09, 20235,140.005,160.005,020.005,140.005,140.0010,869
Nov 08, 20235,170.005,200.005,050.005,160.005,160.0019,959
Nov 07, 20235,160.005,220.005,090.005,160.005,160.0040,366
Nov 06, 20235,200.005,240.005,110.005,150.005,150.0030,189
Nov 03, 20235,100.005,130.005,030.005,120.005,120.0021,215
Nov 02, 20234,810.005,090.004,810.004,975.004,975.0028,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...