Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 39,900
-1,050 (-2.56%)
At close: May 20, 2026
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 41,950.00 | 42,250.00 | 40,350.00 | 40,550.00 | 40,550.00 | 1.63% | 107,977 |
| May 20, 2026 | 41,000.00 | 41,350.00 | 37,900.00 | 39,900.00 | 39,900.00 | -2.56% | 86,519 |
| May 19, 2026 | 42,450.00 | 43,750.00 | 39,500.00 | 40,950.00 | 40,950.00 | -3.65% | 86,588 |
| May 18, 2026 | 43,150.00 | 43,800.00 | 39,500.00 | 42,500.00 | 42,500.00 | -4.92% | 123,145 |
| May 15, 2026 | 49,950.00 | 50,700.00 | 43,650.00 | 44,700.00 | 44,700.00 | -10.33% | 167,752 |
| May 14, 2026 | 52,400.00 | 52,500.00 | 48,250.00 | 49,850.00 | 49,850.00 | -4.87% | 90,909 |
| May 13, 2026 | 49,500.00 | 53,200.00 | 47,700.00 | 52,400.00 | 52,400.00 | 4.59% | 110,104 |
| May 12, 2026 | 56,100.00 | 56,400.00 | 47,700.00 | 50,100.00 | 50,100.00 | -9.89% | 211,926 |
| May 11, 2026 | 56,500.00 | 58,100.00 | 54,100.00 | 55,600.00 | 55,600.00 | 0.18% | 190,051 |
| May 8, 2026 | 56,600.00 | 60,400.00 | 53,800.00 | 55,500.00 | 55,500.00 | -1.60% | 253,313 |
| May 7, 2026 | 57,600.00 | 59,400.00 | 54,500.00 | 56,400.00 | 56,400.00 | -1.57% | 281,185 |
| May 6, 2026 | 59,400.00 | 59,900.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.69% | 235,291 |
| May 4, 2026 | 53,000.00 | 63,400.00 | 53,000.00 | 57,700.00 | 57,700.00 | 10.96% | 495,403 |
| Apr 30, 2026 | 52,000.00 | 54,400.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.39% | 142,514 |
| Apr 29, 2026 | 53,500.00 | 54,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | -3.36% | 106,320 |
| Apr 28, 2026 | 55,800.00 | 55,900.00 | 52,750.00 | 53,600.00 | 53,600.00 | -3.77% | 108,998 |
| Apr 27, 2026 | 57,100.00 | 58,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.54% | 181,798 |
| Apr 24, 2026 | 54,300.00 | 58,500.00 | 53,700.00 | 56,000.00 | 56,000.00 | 4.28% | 316,753 |
| Apr 23, 2026 | 55,400.00 | 55,600.00 | 52,200.00 | 53,700.00 | 53,700.00 | -2.01% | 134,069 |
| Apr 22, 2026 | 55,600.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | -1.26% | 93,831 |
| Apr 21, 2026 | 55,500.00 | 56,500.00 | 53,800.00 | 55,500.00 | 55,500.00 | 0.18% | 119,167 |
| Apr 20, 2026 | 56,200.00 | 56,800.00 | 54,700.00 | 55,400.00 | 55,400.00 | -2.64% | 115,284 |
| Apr 17, 2026 | 57,400.00 | 58,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | -0.35% | 116,436 |
| Apr 16, 2026 | 58,000.00 | 59,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | -1.89% | 220,690 |
| Apr 15, 2026 | 61,300.00 | 62,200.00 | 57,400.00 | 58,200.00 | 58,200.00 | -4.43% | 290,936 |
| Apr 14, 2026 | 52,800.00 | 64,900.00 | 52,200.00 | 60,900.00 | 60,900.00 | 20.36% | 1,240,783 |
| Apr 13, 2026 | 48,250.00 | 52,200.00 | 47,250.00 | 50,600.00 | 50,600.00 | 3.90% | 162,384 |
| Apr 10, 2026 | 47,350.00 | 50,600.00 | 46,800.00 | 48,700.00 | 48,700.00 | 5.18% | 131,360 |
| Apr 9, 2026 | 48,600.00 | 48,600.00 | 46,100.00 | 46,300.00 | 46,300.00 | -4.73% | 65,331 |
| Apr 8, 2026 | 48,000.00 | 49,800.00 | 47,250.00 | 48,600.00 | 48,600.00 | 6.23% | 116,496 |
| Apr 7, 2026 | 49,350.00 | 49,900.00 | 45,000.00 | 45,750.00 | 45,750.00 | -6.25% | 124,100 |
| Apr 6, 2026 | 49,750.00 | 52,700.00 | 48,500.00 | 48,800.00 | 48,800.00 | -0.91% | 131,340 |
| Apr 3, 2026 | 50,100.00 | 52,800.00 | 48,700.00 | 49,250.00 | 49,250.00 | 1.97% | 154,210 |
| Apr 2, 2026 | 54,800.00 | 54,800.00 | 47,600.00 | 48,300.00 | 48,300.00 | -11.38% | 260,986 |
| Apr 1, 2026 | 51,000.00 | 58,600.00 | 50,650.00 | 54,500.00 | 54,500.00 | 12.49% | 545,580 |
| Mar 31, 2026 | 49,100.00 | 52,400.00 | 47,500.00 | 48,450.00 | 48,450.00 | -2.81% | 120,281 |
| Mar 30, 2026 | 50,700.00 | 51,400.00 | 48,400.00 | 49,850.00 | 49,850.00 | -6.47% | 132,864 |
| Mar 27, 2026 | 53,100.00 | 55,700.00 | 52,000.00 | 53,300.00 | 53,300.00 | -4.48% | 142,299 |
| Mar 26, 2026 | 60,000.00 | 60,000.00 | 54,000.00 | 55,800.00 | 55,800.00 | -7.15% | 235,852 |
| Mar 25, 2026 | 55,500.00 | 61,000.00 | 53,200.00 | 60,100.00 | 60,100.00 | 11.30% | 393,216 |
| Mar 24, 2026 | 53,300.00 | 55,700.00 | 52,100.00 | 54,000.00 | 54,000.00 | 6.30% | 268,880 |
| Mar 23, 2026 | 51,700.00 | 53,600.00 | 49,100.00 | 50,800.00 | 50,800.00 | -3.97% | 171,591 |
| Mar 20, 2026 | 54,200.00 | 55,800.00 | 50,200.00 | 52,900.00 | 52,900.00 | -2.22% | 210,874 |
| Mar 19, 2026 | 54,100.00 | 56,200.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.52% | 85,964 |
| Mar 18, 2026 | 54,300.00 | 56,200.00 | 52,600.00 | 55,500.00 | 55,500.00 | 3.54% | 150,044 |
| Mar 17, 2026 | 57,600.00 | 57,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | -4.11% | 202,153 |
| Mar 16, 2026 | 63,000.00 | 63,100.00 | 55,000.00 | 55,900.00 | 55,900.00 | -8.36% | 282,375 |
| Mar 13, 2026 | 56,700.00 | 63,700.00 | 55,700.00 | 61,000.00 | 61,000.00 | 5.90% | 552,275 |
| Mar 12, 2026 | 57,300.00 | 59,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | -1.20% | 490,429 |
| Mar 11, 2026 | 47,300.00 | 60,300.00 | 47,000.00 | 58,300.00 | 58,300.00 | 25.51% | 1,043,472 |