Zaram Technology,Inc. (KOSDAQ:389020)
South Korea
· Delayed Price · Currency is KRW 46,300
+2,650 (6.07%)
At close: Mar 6, 2026
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44,500.00 | 45,200.00 | 41,900.00 | 43,200.00 | 43,200.00 | -6.70% | 122,476 |
| Mar 6, 2026 | 43,150.00 | 46,900.00 | 41,250.00 | 46,300.00 | 46,300.00 | 6.07% | 206,935 |
| Mar 5, 2026 | 40,200.00 | 45,050.00 | 39,000.00 | 43,650.00 | 43,650.00 | 19.43% | 166,861 |
| Mar 4, 2026 | 42,550.00 | 43,650.00 | 36,550.00 | 36,550.00 | 36,550.00 | -16.93% | 155,754 |
| Mar 3, 2026 | 45,100.00 | 49,300.00 | 43,750.00 | 44,000.00 | 44,000.00 | -4.76% | 193,504 |
| Feb 27, 2026 | 48,450.00 | 48,950.00 | 45,950.00 | 46,200.00 | 46,200.00 | -5.91% | 101,781 |
| Feb 26, 2026 | 50,200.00 | 50,300.00 | 47,000.00 | 49,100.00 | 49,100.00 | 0.20% | 224,869 |
| Feb 25, 2026 | 51,800.00 | 52,000.00 | 48,550.00 | 49,000.00 | 49,000.00 | -4.48% | 144,020 |
| Feb 24, 2026 | 52,200.00 | 52,900.00 | 49,200.00 | 51,300.00 | 51,300.00 | -5.18% | 217,542 |
| Feb 23, 2026 | 46,500.00 | 55,500.00 | 46,500.00 | 54,100.00 | 54,100.00 | 16.97% | 509,250 |
| Feb 20, 2026 | 47,050.00 | 47,500.00 | 45,300.00 | 46,250.00 | 46,250.00 | -2.43% | 101,264 |
| Feb 19, 2026 | 43,200.00 | 48,200.00 | 41,650.00 | 47,400.00 | 47,400.00 | 12.06% | 298,100 |
| Feb 13, 2026 | 42,400.00 | 44,000.00 | 42,000.00 | 42,300.00 | 42,300.00 | -3.20% | 70,373 |
| Feb 12, 2026 | 43,100.00 | 46,500.00 | 41,800.00 | 43,700.00 | 43,700.00 | -0.23% | 260,545 |
| Feb 11, 2026 | 42,500.00 | 45,200.00 | 40,850.00 | 43,800.00 | 43,800.00 | 3.06% | 166,512 |
| Feb 10, 2026 | 45,350.00 | 45,350.00 | 42,200.00 | 42,500.00 | 42,500.00 | -6.28% | 138,549 |
| Feb 9, 2026 | 43,200.00 | 46,400.00 | 42,700.00 | 45,350.00 | 45,350.00 | 7.34% | 386,022 |
| Feb 6, 2026 | 39,300.00 | 42,900.00 | 37,650.00 | 42,250.00 | 42,250.00 | 5.10% | 223,254 |
| Feb 5, 2026 | 41,000.00 | 41,450.00 | 39,900.00 | 40,200.00 | 40,200.00 | -3.83% | 66,374 |
| Feb 4, 2026 | 41,300.00 | 42,450.00 | 40,150.00 | 41,800.00 | 41,800.00 | 0.97% | 94,168 |
| Feb 3, 2026 | 39,200.00 | 41,600.00 | 38,700.00 | 41,400.00 | 41,400.00 | 7.81% | 93,022 |
| Feb 2, 2026 | 39,850.00 | 41,200.00 | 38,300.00 | 38,400.00 | 38,400.00 | -5.42% | 101,100 |
| Jan 30, 2026 | 41,900.00 | 42,650.00 | 40,250.00 | 40,600.00 | 40,600.00 | -3.56% | 157,002 |
| Jan 29, 2026 | 41,650.00 | 44,450.00 | 39,150.00 | 42,100.00 | 42,100.00 | 1.20% | 265,864 |
| Jan 28, 2026 | 41,300.00 | 41,900.00 | 40,300.00 | 41,600.00 | 41,600.00 | 0.73% | 120,079 |
| Jan 27, 2026 | 39,500.00 | 41,900.00 | 38,600.00 | 41,300.00 | 41,300.00 | 5.90% | 183,021 |
| Jan 26, 2026 | 38,900.00 | 39,200.00 | 38,050.00 | 39,000.00 | 39,000.00 | 1.83% | 73,076 |
| Jan 23, 2026 | 37,150.00 | 39,300.00 | 36,550.00 | 38,300.00 | 38,300.00 | 4.08% | 88,275 |
| Jan 22, 2026 | 36,300.00 | 37,750.00 | 36,150.00 | 36,800.00 | 36,800.00 | 2.79% | 69,057 |
| Jan 21, 2026 | 36,450.00 | 37,000.00 | 35,350.00 | 35,800.00 | 35,800.00 | -3.76% | 76,563 |
| Jan 20, 2026 | 37,400.00 | 38,200.00 | 36,000.00 | 37,200.00 | 37,200.00 | -0.27% | 68,332 |
| Jan 19, 2026 | 36,700.00 | 38,150.00 | 36,700.00 | 37,300.00 | 37,300.00 | 1.63% | 72,146 |
| Jan 16, 2026 | 38,800.00 | 38,800.00 | 36,500.00 | 36,700.00 | 36,700.00 | -2.26% | 80,989 |
| Jan 15, 2026 | 37,700.00 | 37,700.00 | 36,400.00 | 37,550.00 | 37,550.00 | -0.40% | 58,214 |
| Jan 14, 2026 | 38,400.00 | 39,450.00 | 37,650.00 | 37,700.00 | 37,700.00 | -1.82% | 63,470 |
| Jan 13, 2026 | 39,550.00 | 39,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.66% | 82,053 |
| Jan 12, 2026 | 41,000.00 | 41,000.00 | 39,050.00 | 39,450.00 | 39,450.00 | -2.59% | 86,423 |
| Jan 9, 2026 | 42,000.00 | 42,600.00 | 40,100.00 | 40,500.00 | 40,500.00 | -3.11% | 87,745 |
| Jan 8, 2026 | 40,900.00 | 42,950.00 | 40,000.00 | 41,800.00 | 41,800.00 | 2.96% | 149,171 |
| Jan 7, 2026 | 41,200.00 | 41,850.00 | 40,000.00 | 40,600.00 | 40,600.00 | -1.93% | 95,396 |
| Jan 6, 2026 | 40,400.00 | 42,050.00 | 39,450.00 | 41,400.00 | 41,400.00 | 2.48% | 133,702 |
| Jan 5, 2026 | 42,050.00 | 42,050.00 | 40,000.00 | 40,400.00 | 40,400.00 | 3.32% | 179,108 |
| Jan 2, 2026 | 37,550.00 | 39,900.00 | 37,350.00 | 39,100.00 | 39,100.00 | 4.27% | 110,859 |
| Dec 30, 2025 | 37,650.00 | 38,050.00 | 37,150.00 | 37,500.00 | 37,500.00 | -0.27% | 21,431 |
| Dec 29, 2025 | 39,500.00 | 39,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | -3.71% | 79,157 |
| Dec 26, 2025 | 35,650.00 | 39,050.00 | 35,250.00 | 39,050.00 | 39,050.00 | 12.05% | 117,445 |
| Dec 24, 2025 | 35,300.00 | 35,600.00 | 34,500.00 | 34,850.00 | 34,850.00 | -1.13% | 20,032 |
| Dec 23, 2025 | 36,300.00 | 36,500.00 | 35,200.00 | 35,250.00 | 35,250.00 | -2.08% | 12,847 |
| Dec 22, 2025 | 36,200.00 | 36,900.00 | 35,400.00 | 36,000.00 | 36,000.00 | 1.84% | 21,929 |
| Dec 19, 2025 | 35,000.00 | 35,900.00 | 34,300.00 | 35,350.00 | 35,350.00 | 4.12% | 27,157 |
| Dec 18, 2025 | 34,000.00 | 34,350.00 | 33,800.00 | 33,950.00 | 33,950.00 | -3.28% | 22,346 |
| Dec 17, 2025 | 36,100.00 | 36,100.00 | 34,400.00 | 35,100.00 | 35,100.00 | -1.54% | 32,688 |
| Dec 16, 2025 | 37,450.00 | 37,600.00 | 35,550.00 | 35,650.00 | 35,650.00 | -5.19% | 46,789 |
| Dec 15, 2025 | 38,100.00 | 38,150.00 | 37,400.00 | 37,600.00 | 37,600.00 | -3.96% | 21,964 |
| Dec 12, 2025 | 40,600.00 | 40,600.00 | 39,100.00 | 39,150.00 | 39,150.00 | -2.13% | 30,340 |
| Dec 11, 2025 | 39,950.00 | 41,800.00 | 38,950.00 | 40,000.00 | 40,000.00 | 1.65% | 76,880 |
| Dec 10, 2025 | 41,150.00 | 41,950.00 | 39,350.00 | 39,350.00 | 39,350.00 | -1.63% | 97,034 |
| Dec 9, 2025 | 38,600.00 | 44,400.00 | 37,600.00 | 40,000.00 | 40,000.00 | 4.71% | 283,782 |
| Dec 8, 2025 | 38,500.00 | 39,300.00 | 37,550.00 | 38,200.00 | 38,200.00 | -1.29% | 31,001 |
| Dec 5, 2025 | 34,500.00 | 39,100.00 | 34,500.00 | 38,700.00 | 38,700.00 | 11.53% | 88,833 |
| Dec 4, 2025 | 35,700.00 | 35,950.00 | 34,600.00 | 34,700.00 | 34,700.00 | -3.74% | 16,838 |
| Dec 3, 2025 | 35,500.00 | 36,350.00 | 35,150.00 | 36,050.00 | 36,050.00 | 2.56% | 23,176 |
| Dec 2, 2025 | 36,050.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | - | 14,759 |
| Dec 1, 2025 | 34,900.00 | 36,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | 1.15% | 21,137 |
| Nov 28, 2025 | 33,000.00 | 35,300.00 | 32,900.00 | 34,750.00 | 34,750.00 | 5.62% | 36,003 |
| Nov 27, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 32,900.00 | 32,900.00 | -0.90% | 11,971 |
| Nov 26, 2025 | 34,100.00 | 34,100.00 | 32,300.00 | 33,200.00 | 33,200.00 | 4.24% | 28,783 |
| Nov 25, 2025 | 32,900.00 | 32,900.00 | 31,400.00 | 31,850.00 | 31,850.00 | 3.58% | 22,950 |
| Nov 24, 2025 | 31,600.00 | 31,750.00 | 30,300.00 | 30,750.00 | 30,750.00 | -1.13% | 21,142 |
| Nov 21, 2025 | 31,600.00 | 31,900.00 | 30,900.00 | 31,100.00 | 31,100.00 | -6.33% | 29,148 |
| Nov 20, 2025 | 33,100.00 | 33,950.00 | 32,850.00 | 33,200.00 | 33,200.00 | 1.22% | 18,673 |
| Nov 19, 2025 | 34,250.00 | 34,250.00 | 32,000.00 | 32,800.00 | 32,800.00 | -2.09% | 24,408 |
| Nov 18, 2025 | 36,500.00 | 36,800.00 | 33,250.00 | 33,500.00 | 33,500.00 | -8.22% | 88,182 |
| Nov 17, 2025 | 36,400.00 | 36,950.00 | 35,900.00 | 36,500.00 | 36,500.00 | 1.11% | 14,301 |
| Nov 14, 2025 | 37,000.00 | 37,650.00 | 35,900.00 | 36,100.00 | 36,100.00 | -5.25% | 41,550 |
| Nov 13, 2025 | 37,750.00 | 38,400.00 | 37,250.00 | 38,100.00 | 38,100.00 | 0.26% | 30,259 |
| Nov 12, 2025 | 39,400.00 | 39,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.04% | 38,598 |
| Nov 11, 2025 | 38,800.00 | 40,700.00 | 37,700.00 | 38,400.00 | 38,400.00 | 3.23% | 81,614 |
| Nov 10, 2025 | 37,700.00 | 37,850.00 | 36,350.00 | 37,200.00 | 37,200.00 | -0.53% | 71,210 |
| Nov 7, 2025 | 38,000.00 | 38,950.00 | 36,800.00 | 37,400.00 | 37,400.00 | -4.96% | 60,818 |
| Nov 6, 2025 | 40,050.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | 0.38% | 67,232 |
| Nov 5, 2025 | 40,350.00 | 40,800.00 | 37,600.00 | 39,200.00 | 39,200.00 | -4.62% | 98,731 |
| Nov 4, 2025 | 43,000.00 | 43,800.00 | 41,050.00 | 41,100.00 | 41,100.00 | -3.52% | 103,603 |
| Nov 3, 2025 | 43,200.00 | 43,350.00 | 41,800.00 | 42,600.00 | 42,600.00 | -0.81% | 133,057 |
| Oct 31, 2025 | 45,000.00 | 45,050.00 | 42,350.00 | 42,950.00 | 42,950.00 | -7.44% | 180,276 |
| Oct 30, 2025 | 44,200.00 | 48,350.00 | 43,100.00 | 46,400.00 | 46,400.00 | - | 381,811 |
| Oct 29, 2025 | 42,950.00 | 47,700.00 | 41,550.00 | 46,400.00 | 46,400.00 | 26.43% | 1,259,509 |
| Oct 28, 2025 | 36,750.00 | 37,500.00 | 36,300.00 | 36,700.00 | 36,700.00 | -0.14% | 32,219 |
| Oct 27, 2025 | 37,600.00 | 37,750.00 | 36,550.00 | 36,750.00 | 36,750.00 | -0.54% | 37,199 |
| Oct 24, 2025 | 37,400.00 | 37,500.00 | 36,850.00 | 36,950.00 | 36,950.00 | 1.09% | 15,213 |
| Oct 23, 2025 | 37,200.00 | 37,400.00 | 36,550.00 | 36,550.00 | 36,550.00 | -2.40% | 18,843 |
| Oct 22, 2025 | 38,700.00 | 38,700.00 | 36,600.00 | 37,450.00 | 37,450.00 | -2.47% | 31,143 |
| Oct 21, 2025 | 39,100.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | -1.29% | 38,494 |
| Oct 20, 2025 | 38,200.00 | 39,200.00 | 37,650.00 | 38,900.00 | 38,900.00 | 3.60% | 46,632 |
| Oct 17, 2025 | 37,800.00 | 38,850.00 | 37,450.00 | 37,550.00 | 37,550.00 | -0.92% | 41,101 |
| Oct 16, 2025 | 38,750.00 | 38,900.00 | 37,800.00 | 37,900.00 | 37,900.00 | -2.45% | 37,600 |
| Oct 15, 2025 | 38,350.00 | 38,850.00 | 37,500.00 | 38,850.00 | 38,850.00 | 0.52% | 39,537 |
| Oct 14, 2025 | 40,050.00 | 40,450.00 | 37,600.00 | 38,650.00 | 38,650.00 | 0.39% | 45,712 |
| Oct 13, 2025 | 37,050.00 | 38,900.00 | 37,050.00 | 38,500.00 | 38,500.00 | - | 37,037 |
| Oct 10, 2025 | 39,600.00 | 39,600.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.52% | 34,645 |