Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 21,300
+500 (2.40%)
At close: Sep 4, 2026
Zaram Technology,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21,300.00 | 21,600.00 | 20,925.00 | 21,300.00 | 21,300.00 | 2.40% | 15,801 |
| Sep 3, 2026 | 21,350.00 | 21,650.00 | 20,350.00 | 20,800.00 | 20,800.00 | -2.35% | 20,253 |
| Sep 2, 2026 | 21,450.00 | 22,250.00 | 21,050.00 | 21,300.00 | 21,300.00 | -3.84% | 17,587 |
| Sep 1, 2026 | 22,350.00 | 22,950.00 | 22,150.00 | 22,150.00 | 22,150.00 | -2.42% | 12,247 |
| Aug 31, 2026 | 22,100.00 | 22,900.00 | 21,350.00 | 22,700.00 | 22,700.00 | 1.11% | 24,611 |
| Aug 28, 2026 | 22,950.00 | 23,650.00 | 22,250.00 | 22,450.00 | 22,450.00 | -3.44% | 28,898 |
| Aug 27, 2026 | 21,800.00 | 25,800.00 | 21,250.00 | 23,250.00 | 23,250.00 | 8.39% | 95,299 |
| Aug 26, 2026 | 21,000.00 | 21,950.00 | 20,400.00 | 21,450.00 | 21,450.00 | 1.18% | 16,411 |
| Aug 25, 2026 | 20,350.00 | 21,500.00 | 18,700.00 | 21,200.00 | 21,200.00 | 4.18% | 21,393 |
| Aug 24, 2026 | 21,000.00 | 21,200.00 | 20,050.00 | 20,350.00 | 20,350.00 | -1.45% | 19,753 |
| Aug 21, 2026 | 21,600.00 | 21,600.00 | 20,250.00 | 20,650.00 | 20,650.00 | -5.28% | 16,463 |
| Aug 20, 2026 | 22,000.00 | 22,600.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.40% | 14,335 |
| Aug 19, 2026 | 20,950.00 | 22,800.00 | 20,950.00 | 21,500.00 | 21,500.00 | -2.93% | 31,044 |
| Aug 18, 2026 | 22,900.00 | 23,900.00 | 21,900.00 | 22,150.00 | 22,150.00 | -3.49% | 45,475 |
| Aug 14, 2026 | 23,200.00 | 23,800.00 | 22,100.00 | 22,950.00 | 22,950.00 | 0.44% | 32,019 |
| Aug 13, 2026 | 23,500.00 | 23,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.87% | 34,693 |
| Aug 12, 2026 | 22,500.00 | 23,400.00 | 21,900.00 | 23,050.00 | 23,050.00 | 2.44% | 29,995 |
| Aug 11, 2026 | 22,250.00 | 23,150.00 | 21,400.00 | 22,500.00 | 22,500.00 | - | 33,139 |
| Aug 10, 2026 | 21,000.00 | 22,500.00 | 20,750.00 | 22,500.00 | 22,500.00 | 9.76% | 40,411 |
| Aug 7, 2026 | 21,050.00 | 21,800.00 | 19,960.00 | 20,500.00 | 20,500.00 | -2.38% | 18,483 |
| Aug 6, 2026 | 21,750.00 | 22,350.00 | 20,750.00 | 21,000.00 | 21,000.00 | -4.55% | 29,806 |
| Aug 5, 2026 | 20,850.00 | 22,700.00 | 20,350.00 | 22,000.00 | 22,000.00 | 10.66% | 70,195 |
| Aug 4, 2026 | 19,000.00 | 20,850.00 | 19,000.00 | 19,880.00 | 19,880.00 | 4.63% | 21,705 |
| Aug 3, 2026 | 18,000.00 | 19,380.00 | 17,520.00 | 19,000.00 | 19,000.00 | 2.87% | 34,630 |
| Jul 31, 2026 | 15,950.00 | 18,650.00 | 15,950.00 | 18,470.00 | 18,470.00 | 20.64% | 58,946 |
| Jul 30, 2026 | 14,600.00 | 15,950.00 | 14,600.00 | 15,310.00 | 15,310.00 | 0.72% | 29,303 |
| Jul 29, 2026 | 17,150.00 | 17,740.00 | 14,450.00 | 15,200.00 | 15,200.00 | -11.11% | 73,176 |
| Jul 28, 2026 | 18,830.00 | 18,900.00 | 17,000.00 | 17,100.00 | 17,100.00 | -12.67% | 37,909 |
| Jul 27, 2026 | 19,430.00 | 20,050.00 | 19,130.00 | 19,580.00 | 19,580.00 | 1.93% | 15,789 |
| Jul 24, 2026 | 20,000.00 | 20,200.00 | 19,200.00 | 19,210.00 | 19,210.00 | -6.75% | 28,380 |
| Jul 23, 2026 | 19,930.00 | 20,600.00 | 19,410.00 | 20,600.00 | 20,600.00 | 6.46% | 25,861 |
| Jul 22, 2026 | 19,740.00 | 20,500.00 | 19,300.00 | 19,350.00 | 19,350.00 | -0.26% | 25,595 |
| Jul 21, 2026 | 18,820.00 | 19,740.00 | 18,420.00 | 19,400.00 | 19,400.00 | 2.11% | 32,815 |
| Jul 20, 2026 | 19,770.00 | 20,000.00 | 18,830.00 | 19,000.00 | 19,000.00 | -8.43% | 30,532 |
| Jul 16, 2026 | 21,600.00 | 22,350.00 | 20,400.00 | 20,750.00 | 20,750.00 | -7.57% | 24,015 |
| Jul 15, 2026 | 21,550.00 | 23,050.00 | 21,550.00 | 22,450.00 | 22,450.00 | 6.40% | 28,804 |
| Jul 14, 2026 | 21,750.00 | 22,000.00 | 19,700.00 | 21,100.00 | 21,100.00 | -2.76% | 39,581 |
| Jul 13, 2026 | 23,600.00 | 24,000.00 | 21,450.00 | 21,700.00 | 21,700.00 | -8.05% | 43,814 |
| Jul 10, 2026 | 21,150.00 | 24,550.00 | 21,150.00 | 23,600.00 | 23,600.00 | 11.85% | 57,208 |
| Jul 9, 2026 | 20,700.00 | 22,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 2.43% | 54,398 |
| Jul 8, 2026 | 21,400.00 | 22,700.00 | 20,575.00 | 20,600.00 | 20,600.00 | -8.24% | 33,481 |
| Jul 7, 2026 | 22,350.00 | 23,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | -1.75% | 32,148 |
| Jul 6, 2026 | 23,700.00 | 23,700.00 | 22,050.00 | 22,850.00 | 22,850.00 | -3.18% | 18,889 |
| Jul 3, 2026 | 22,200.00 | 23,600.00 | 21,400.00 | 23,600.00 | 23,600.00 | 5.36% | 34,060 |
| Jul 2, 2026 | 23,750.00 | 24,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | -9.49% | 41,856 |
| Jul 1, 2026 | 24,350.00 | 26,450.00 | 23,600.00 | 24,750.00 | 24,750.00 | 1.64% | 45,531 |
| Jun 30, 2026 | 25,300.00 | 26,600.00 | 24,150.00 | 24,350.00 | 24,350.00 | -3.37% | 40,332 |
| Jun 29, 2026 | 21,950.00 | 26,000.00 | 21,950.00 | 25,200.00 | 25,200.00 | 13.51% | 58,656 |
| Jun 26, 2026 | 23,800.00 | 23,950.00 | 21,500.00 | 22,200.00 | 22,200.00 | -6.33% | 58,428 |
| Jun 25, 2026 | 24,700.00 | 25,350.00 | 23,400.00 | 23,700.00 | 23,700.00 | -4.05% | 72,444 |