Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 46,200
-2,900 (-5.91%)
At close: Feb 27, 2026
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |