Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 46,400
+9,700 (26.43%)
At close: Oct 29, 2025
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 38,100.00 | 38,950.00 | 37,750.00 | 38,300.00 | 38,300.00 | 2.13% | 40,222 |
| Oct 1, 2025 | 36,500.00 | 37,600.00 | 36,400.00 | 37,500.00 | 37,500.00 | 3.88% | 28,205 |
| Sep 30, 2025 | 35,900.00 | 37,000.00 | 35,750.00 | 36,100.00 | 36,100.00 | 0.70% | 25,160 |
| Sep 29, 2025 | 36,050.00 | 36,600.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.55% | 46,845 |
| Sep 26, 2025 | 37,300.00 | 37,700.00 | 35,700.00 | 36,050.00 | 36,050.00 | -4.25% | 31,091 |
| Sep 25, 2025 | 39,200.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | -4.20% | 38,556 |
| Sep 24, 2025 | 39,050.00 | 39,650.00 | 38,250.00 | 39,300.00 | 39,300.00 | -1.38% | 32,082 |
| Sep 23, 2025 | 41,900.00 | 41,900.00 | 38,400.00 | 39,850.00 | 39,850.00 | -2.45% | 78,244 |
| Sep 22, 2025 | 40,850.00 | 42,800.00 | 40,450.00 | 40,850.00 | 40,850.00 | 0.62% | 103,620 |
| 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 |