Zaram Technology,Inc. (KOSDAQ:389020)
South Korea
· Delayed Price · Currency is KRW 38,700
+4,000 (11.53%)
At close: Dec 5, 2025
Zaram Technology,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,500.00 | 39,100.00 | 34,500.00 | 38,700.00 | 38,700.00 | 11.53% | 88,833 |
| Dec 4, 2025 | 35,700.00 | 35,950.00 | 34,600.00 | 34,700.00 | 34,700.00 | -3.74% | 16,838 |
| Dec 3, 2025 | 35,500.00 | 36,350.00 | 35,150.00 | 36,050.00 | 36,050.00 | 2.56% | 23,176 |
| Dec 2, 2025 | 36,050.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | - | 14,759 |
| Dec 1, 2025 | 34,900.00 | 36,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | 1.15% | 21,137 |
| Nov 28, 2025 | 33,000.00 | 35,300.00 | 32,900.00 | 34,750.00 | 34,750.00 | 5.62% | 36,003 |
| Nov 27, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 32,900.00 | 32,900.00 | -0.90% | 11,971 |
| Nov 26, 2025 | 34,100.00 | 34,100.00 | 32,300.00 | 33,200.00 | 33,200.00 | 4.24% | 28,783 |
| Nov 25, 2025 | 32,900.00 | 32,900.00 | 31,400.00 | 31,850.00 | 31,850.00 | 3.58% | 22,950 |
| Nov 24, 2025 | 31,600.00 | 31,750.00 | 30,300.00 | 30,750.00 | 30,750.00 | -1.13% | 21,142 |
| Nov 21, 2025 | 31,600.00 | 31,900.00 | 30,900.00 | 31,100.00 | 31,100.00 | -6.33% | 29,148 |
| Nov 20, 2025 | 33,100.00 | 33,950.00 | 32,850.00 | 33,200.00 | 33,200.00 | 1.22% | 18,673 |
| Nov 19, 2025 | 34,250.00 | 34,250.00 | 32,000.00 | 32,800.00 | 32,800.00 | -2.09% | 24,408 |
| Nov 18, 2025 | 36,500.00 | 36,800.00 | 33,250.00 | 33,500.00 | 33,500.00 | -8.22% | 88,182 |
| Nov 17, 2025 | 36,400.00 | 36,950.00 | 35,900.00 | 36,500.00 | 36,500.00 | 1.11% | 14,301 |
| Nov 14, 2025 | 37,000.00 | 37,650.00 | 35,900.00 | 36,100.00 | 36,100.00 | -5.25% | 41,550 |
| Nov 13, 2025 | 37,750.00 | 38,400.00 | 37,250.00 | 38,100.00 | 38,100.00 | 0.26% | 30,259 |
| Nov 12, 2025 | 39,400.00 | 39,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.04% | 38,598 |
| Nov 11, 2025 | 38,800.00 | 40,700.00 | 37,700.00 | 38,400.00 | 38,400.00 | 3.23% | 81,614 |
| Nov 10, 2025 | 37,700.00 | 37,850.00 | 36,350.00 | 37,200.00 | 37,200.00 | -0.53% | 71,210 |
| Nov 7, 2025 | 38,000.00 | 38,950.00 | 36,800.00 | 37,400.00 | 37,400.00 | -4.96% | 60,818 |
| Nov 6, 2025 | 40,050.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | 0.38% | 67,232 |
| Nov 5, 2025 | 40,350.00 | 40,800.00 | 37,600.00 | 39,200.00 | 39,200.00 | -4.62% | 98,731 |
| Nov 4, 2025 | 43,000.00 | 43,800.00 | 41,050.00 | 41,100.00 | 41,100.00 | -3.52% | 103,603 |
| Nov 3, 2025 | 43,200.00 | 43,350.00 | 41,800.00 | 42,600.00 | 42,600.00 | -0.81% | 133,057 |
| Oct 31, 2025 | 45,000.00 | 45,050.00 | 42,350.00 | 42,950.00 | 42,950.00 | -7.44% | 180,276 |
| 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 |