Zaram Technology,Inc. (KOSDAQ:389020)
South Korea · Delayed Price · Currency is KRW 51,800
-1,800 (-3.36%)
At close: Apr 29, 2026
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 52,000.00 | 54,400.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.39% | 141,968 |
| Apr 29, 2026 | 53,500.00 | 54,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | -3.36% | 103,428 |
| 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% | 315,565 |
| Apr 23, 2026 | 55,400.00 | 55,600.00 | 52,200.00 | 53,700.00 | 53,700.00 | -2.01% | 132,908 |
| Apr 22, 2026 | 55,600.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | -1.26% | 92,621 |
| 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% | 114,575 |
| Apr 17, 2026 | 57,400.00 | 58,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | -0.35% | 113,385 |
| Apr 16, 2026 | 58,000.00 | 59,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | -1.89% | 218,594 |
| Apr 15, 2026 | 61,300.00 | 62,200.00 | 57,400.00 | 58,200.00 | 58,200.00 | -4.43% | 289,275 |
| Apr 14, 2026 | 52,800.00 | 64,900.00 | 52,200.00 | 60,900.00 | 60,900.00 | 20.36% | 1,235,756 |
| Apr 13, 2026 | 48,250.00 | 52,200.00 | 47,250.00 | 50,600.00 | 50,600.00 | 3.90% | 160,079 |
| Apr 10, 2026 | 47,350.00 | 50,600.00 | 46,800.00 | 48,700.00 | 48,700.00 | 5.18% | 130,513 |
| Apr 9, 2026 | 48,600.00 | 48,600.00 | 46,100.00 | 46,300.00 | 46,300.00 | -4.73% | 64,930 |
| Apr 8, 2026 | 48,000.00 | 49,800.00 | 47,250.00 | 48,600.00 | 48,600.00 | 6.23% | 116,292 |
| 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% | 153,247 |
| Apr 2, 2026 | 54,800.00 | 54,800.00 | 47,600.00 | 48,300.00 | 48,300.00 | -11.38% | 260,111 |
| 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% | 119,959 |
| Mar 30, 2026 | 50,700.00 | 51,400.00 | 48,400.00 | 49,850.00 | 49,850.00 | -6.47% | 131,333 |
| Mar 27, 2026 | 53,100.00 | 55,700.00 | 52,000.00 | 53,300.00 | 53,300.00 | -4.48% | 141,011 |
| Mar 26, 2026 | 60,000.00 | 60,000.00 | 54,000.00 | 55,800.00 | 55,800.00 | -7.15% | 234,463 |
| Mar 25, 2026 | 55,500.00 | 61,000.00 | 53,200.00 | 60,100.00 | 60,100.00 | 11.30% | 388,560 |
| Mar 24, 2026 | 53,300.00 | 55,700.00 | 52,100.00 | 54,000.00 | 54,000.00 | 6.30% | 267,300 |
| Mar 23, 2026 | 51,700.00 | 53,600.00 | 49,100.00 | 50,800.00 | 50,800.00 | -3.97% | 170,998 |
| Mar 20, 2026 | 54,200.00 | 55,800.00 | 50,200.00 | 52,900.00 | 52,900.00 | -2.22% | 210,197 |
| Mar 19, 2026 | 54,100.00 | 56,200.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.52% | 85,564 |
| Mar 18, 2026 | 54,300.00 | 56,200.00 | 52,600.00 | 55,500.00 | 55,500.00 | 3.54% | 149,250 |
| Mar 17, 2026 | 57,600.00 | 57,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | -4.11% | 200,050 |
| 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% | 548,502 |
| Mar 12, 2026 | 57,300.00 | 59,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | -1.20% | 489,988 |
| Mar 11, 2026 | 47,300.00 | 60,300.00 | 47,000.00 | 58,300.00 | 58,300.00 | 25.51% | 1,039,038 |
| Mar 10, 2026 | 45,200.00 | 49,200.00 | 45,200.00 | 46,450.00 | 46,450.00 | 7.52% | 170,849 |
| Mar 9, 2026 | 44,500.00 | 45,200.00 | 41,900.00 | 43,200.00 | 43,200.00 | -6.70% | 122,476 |
| Mar 6, 2026 | 43,150.00 | 46,900.00 | 41,250.00 | 46,300.00 | 46,300.00 | 6.07% | 206,935 |
| Mar 5, 2026 | 40,200.00 | 45,050.00 | 39,000.00 | 43,650.00 | 43,650.00 | 19.43% | 166,861 |
| Mar 4, 2026 | 42,550.00 | 43,650.00 | 36,550.00 | 36,550.00 | 36,550.00 | -16.93% | 155,754 |
| Mar 3, 2026 | 45,100.00 | 49,300.00 | 43,750.00 | 44,000.00 | 44,000.00 | -4.76% | 193,504 |
| 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 |