Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 36,650
+450 (1.24%)
Last updated: Sep 16, 2025, 1:50 PM KST
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 41,200.00 | 41,400.00 | 39,400.00 | 40,600.00 | 40,600.00 | -0.25% | 72,823 |
| Sep 18, 2025 | 36,500.00 | 41,600.00 | 35,850.00 | 40,700.00 | 40,700.00 | 12.12% | 229,883 |
| Sep 17, 2025 | 37,000.00 | 37,000.00 | 35,900.00 | 36,300.00 | 36,300.00 | -3.20% | 35,313 |
| Sep 16, 2025 | 36,750.00 | 38,200.00 | 35,750.00 | 37,500.00 | 37,500.00 | 3.59% | 62,276 |
| Sep 15, 2025 | 36,600.00 | 36,900.00 | 35,750.00 | 36,200.00 | 36,200.00 | 0.84% | 16,638 |
| Sep 12, 2025 | 35,300.00 | 36,150.00 | 35,000.00 | 35,900.00 | 35,900.00 | 2.57% | 36,841 |
| Sep 11, 2025 | 36,450.00 | 36,600.00 | 34,450.00 | 35,000.00 | 35,000.00 | -1.96% | 77,637 |
| Sep 10, 2025 | 37,500.00 | 37,700.00 | 33,800.00 | 35,700.00 | 35,700.00 | -4.80% | 51,755 |
| Sep 9, 2025 | 37,800.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 0.81% | 23,855 |
| Sep 8, 2025 | 36,850.00 | 37,350.00 | 36,200.00 | 37,200.00 | 37,200.00 | 2.90% | 29,434 |
| Sep 5, 2025 | 35,200.00 | 36,700.00 | 35,150.00 | 36,150.00 | 36,150.00 | 5.09% | 35,650 |
| Sep 4, 2025 | 34,150.00 | 34,750.00 | 33,900.00 | 34,400.00 | 34,400.00 | 0.88% | 9,622 |
| Sep 3, 2025 | 34,250.00 | 34,500.00 | 33,750.00 | 34,100.00 | 34,100.00 | -0.58% | 8,409 |
| Sep 2, 2025 | 34,050.00 | 34,400.00 | 33,700.00 | 34,300.00 | 34,300.00 | 0.73% | 8,534 |
| Sep 1, 2025 | 34,100.00 | 34,550.00 | 33,600.00 | 34,050.00 | 34,050.00 | -2.58% | 10,337 |
| Aug 29, 2025 | 34,850.00 | 35,550.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.72% | 9,306 |
| Aug 28, 2025 | 34,850.00 | 35,700.00 | 34,550.00 | 34,700.00 | 34,700.00 | -0.86% | 12,788 |
| Aug 27, 2025 | 35,500.00 | 35,700.00 | 34,450.00 | 35,000.00 | 35,000.00 | -0.28% | 8,328 |
| Aug 26, 2025 | 35,750.00 | 36,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.68% | 12,745 |
| Aug 25, 2025 | 35,450.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | 2.29% | 14,483 |
| Aug 22, 2025 | 34,200.00 | 35,450.00 | 34,200.00 | 34,900.00 | 34,900.00 | 1.31% | 6,696 |
| Aug 21, 2025 | 34,700.00 | 35,400.00 | 34,050.00 | 34,450.00 | 34,450.00 | -0.86% | 13,707 |
| Aug 20, 2025 | 35,200.00 | 35,350.00 | 34,200.00 | 34,750.00 | 34,750.00 | -2.52% | 18,797 |
| Aug 19, 2025 | 36,200.00 | 36,800.00 | 35,050.00 | 35,650.00 | 35,650.00 | -2.33% | 22,644 |
| Aug 18, 2025 | 37,900.00 | 37,900.00 | 36,300.00 | 36,500.00 | 36,500.00 | -4.70% | 23,425 |
| Aug 14, 2025 | 39,000.00 | 39,200.00 | 38,100.00 | 38,300.00 | 38,300.00 | -1.54% | 17,993 |
| Aug 13, 2025 | 39,500.00 | 39,600.00 | 38,850.00 | 38,900.00 | 38,900.00 | 0.13% | 12,451 |
| Aug 12, 2025 | 39,550.00 | 40,250.00 | 38,850.00 | 38,850.00 | 38,850.00 | -1.77% | 12,852 |
| Aug 11, 2025 | 40,450.00 | 40,450.00 | 39,050.00 | 39,550.00 | 39,550.00 | -1.98% | 19,489 |
| Aug 8, 2025 | 40,750.00 | 41,700.00 | 40,350.00 | 40,350.00 | 40,350.00 | - | 13,709 |
| Aug 7, 2025 | 41,700.00 | 41,700.00 | 40,000.00 | 40,350.00 | 40,350.00 | -0.74% | 16,431 |
| Aug 6, 2025 | 38,950.00 | 41,300.00 | 38,900.00 | 40,650.00 | 40,650.00 | 2.78% | 22,520 |
| Aug 5, 2025 | 38,950.00 | 40,000.00 | 38,600.00 | 39,550.00 | 39,550.00 | 2.99% | 21,085 |
| Aug 4, 2025 | 38,350.00 | 40,400.00 | 37,800.00 | 38,400.00 | 38,400.00 | -2.17% | 28,691 |
| Aug 1, 2025 | 40,650.00 | 40,950.00 | 38,800.00 | 39,250.00 | 39,250.00 | -4.03% | 36,609 |
| Jul 31, 2025 | 41,800.00 | 41,950.00 | 40,400.00 | 40,900.00 | 40,900.00 | -0.24% | 25,738 |
| Jul 30, 2025 | 41,150.00 | 42,200.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 20,333 |
| Jul 29, 2025 | 42,700.00 | 43,200.00 | 41,000.00 | 41,500.00 | 41,500.00 | -2.70% | 41,050 |
| Jul 28, 2025 | 42,400.00 | 43,750.00 | 42,200.00 | 42,650.00 | 42,650.00 | 0.83% | 46,212 |
| Jul 25, 2025 | 43,750.00 | 44,200.00 | 42,000.00 | 42,300.00 | 42,300.00 | -3.09% | 36,524 |
| Jul 24, 2025 | 48,600.00 | 48,600.00 | 42,000.00 | 43,650.00 | 43,650.00 | -11.55% | 174,837 |
| Jul 23, 2025 | 50,700.00 | 51,000.00 | 48,050.00 | 49,350.00 | 49,350.00 | -0.90% | 25,884 |
| Jul 22, 2025 | 50,800.00 | 51,700.00 | 49,350.00 | 49,800.00 | 49,800.00 | -1.97% | 26,533 |
| Jul 21, 2025 | 49,000.00 | 51,400.00 | 48,250.00 | 50,800.00 | 50,800.00 | 4.31% | 33,563 |
| Jul 18, 2025 | 50,900.00 | 51,000.00 | 48,000.00 | 48,700.00 | 48,700.00 | -4.51% | 49,763 |
| Jul 17, 2025 | 50,400.00 | 52,200.00 | 49,350.00 | 51,000.00 | 51,000.00 | 1.59% | 43,746 |
| Jul 16, 2025 | 51,300.00 | 51,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | -1.95% | 59,843 |
| Jul 15, 2025 | 48,400.00 | 52,300.00 | 48,275.00 | 51,200.00 | 51,200.00 | 5.35% | 100,473 |
| Jul 14, 2025 | 47,550.00 | 51,000.00 | 46,750.00 | 48,600.00 | 48,600.00 | 0.10% | 107,895 |
| Jul 11, 2025 | 43,700.00 | 49,500.00 | 43,700.00 | 48,550.00 | 48,550.00 | 11.61% | 247,577 |