Zaram Technology, Inc. 389020
KRX · South Korea · Electronic Technology
KRW 17,060.00+940.00 (+5.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,060.00 | +5.83% | KRW 16,100.00 | KRW 17,470.00 | KRW 15,970.00 | 164.72K |
| 2026-10-01 | KRW 16,120.00 | +1.96% | KRW 15,810.00 | KRW 16,190.00 | KRW 15,700.00 | 113.42K |
| 2026-09-30 | KRW 15,810.00 | -0.57% | KRW 15,980.00 | KRW 16,380.00 | KRW 15,500.00 | 43.96K |
| 2026-09-29 | KRW 15,900.00 | -1.24% | KRW 16,050.00 | KRW 16,100.00 |
| KRW 15,590.00 |
| 53.24K |
| 2026-09-28 | KRW 16,100.00 | -0.56% | KRW 16,210.00 | KRW 16,700.00 | KRW 15,710.00 | 65.62K |
| 2026-09-23 | KRW 16,190.00 | +0.43% | KRW 16,200.00 | KRW 16,440.00 | KRW 15,880.00 | 63.71K |
| 2026-09-22 | KRW 16,120.00 | -0.37% | KRW 16,520.00 | KRW 17,180.00 | KRW 16,050.00 | 108.67K |
| 2026-09-21 | KRW 16,180.00 | -1.04% | KRW 16,350.00 | KRW 16,670.00 | KRW 16,000.00 | 77.09K |
| 2026-09-18 | KRW 16,350.00 | +4.87% | KRW 15,760.00 | KRW 16,490.00 | KRW 15,760.00 | 142.34K |
| 2026-09-17 | KRW 15,590.00 | +5.05% | KRW 14,980.00 | KRW 15,960.00 | KRW 14,840.00 | 215.98K |
| 2026-09-16 | KRW 14,840.00 | -8.62% | KRW 16,240.00 | KRW 16,240.00 | KRW 14,690.00 | 333.07K |
| 2026-09-15 | KRW 16,240.00 | -23.93% | KRW 17,410.00 | KRW 17,410.00 | KRW 16,000.00 | 445.61K |
| 2026-09-14 | KRW 21,350.00 | -2.06% | KRW 21,650.00 | KRW 22,300.00 | KRW 21,050.00 | 244.12K |
| 2026-09-11 | KRW 21,800.00 | -3.33% | KRW 21,800.00 | KRW 22,450.00 | KRW 21,500.00 | 8.68K |
| 2026-09-10 | KRW 22,550.00 | +2.50% | KRW 22,000.00 | KRW 22,900.00 | KRW 21,500.00 | 14.13K |
| 2026-09-09 | KRW 22,000.00 | +2.80% | KRW 21,400.00 | KRW 23,250.00 | KRW 21,400.00 | 30.41K |
| 2026-09-08 | KRW 21,400.00 | -2.06% | KRW 21,900.00 | KRW 22,350.00 | KRW 21,400.00 | 21.68K |
| 2026-09-07 | KRW 21,850.00 | +2.58% | KRW 21,450.00 | KRW 22,400.00 | KRW 21,400.00 | 13.33K |
| 2026-09-04 | KRW 21,300.00 | +2.40% | KRW 21,300.00 | KRW 21,600.00 | KRW 20,925.00 | 15.82K |
| 2026-09-03 | KRW 20,800.00 | -2.35% | KRW 21,350.00 | KRW 21,650.00 | KRW 20,350.00 | 20.26K |
| 2026-09-02 | KRW 21,300.00 | -3.84% | KRW 21,450.00 | KRW 22,250.00 | KRW 21,050.00 | 17.59K |
| 2026-09-01 | KRW 22,150.00 | -2.42% | KRW 22,350.00 | KRW 22,950.00 | KRW 22,150.00 | 12.35K |
| 2026-08-31 | KRW 22,700.00 | +1.11% | KRW 22,100.00 | KRW 22,900.00 | KRW 21,350.00 | 24.70K |
| 2026-08-28 | KRW 22,450.00 | -3.44% | KRW 22,950.00 | KRW 23,650.00 | KRW 22,250.00 | 28.98K |
| 2026-08-27 | KRW 23,250.00 | +8.39% | KRW 21,800.00 | KRW 25,800.00 | KRW 21,250.00 | 95.63K |
| 2026-08-26 | KRW 21,450.00 | +1.18% | KRW 21,000.00 | KRW 21,950.00 | KRW 20,400.00 | 16.41K |
| 2026-08-25 | KRW 21,200.00 | +4.18% | KRW 20,350.00 | KRW 21,500.00 | KRW 18,700.00 | 21.40K |
| 2026-08-24 | KRW 20,350.00 | -1.45% | KRW 21,000.00 | KRW 21,200.00 | KRW 20,050.00 | 19.76K |
| 2026-08-21 | KRW 20,650.00 | -5.28% | KRW 21,600.00 | KRW 21,600.00 | KRW 20,250.00 | 16.57K |
| 2026-08-20 | KRW 21,800.00 | +1.40% | KRW 22,000.00 | KRW 22,600.00 | KRW 21,400.00 | 14.40K |
| 2026-08-19 | KRW 21,500.00 | -2.93% | KRW 20,950.00 | KRW 22,800.00 | KRW 20,950.00 | 31.40K |
| 2026-08-18 | KRW 22,150.00 | -3.49% | KRW 22,900.00 | KRW 23,900.00 | KRW 21,900.00 | 45.53K |
| 2026-08-14 | KRW 22,950.00 | +0.44% | KRW 23,200.00 | KRW 23,800.00 | KRW 22,100.00 | 32.02K |
| 2026-08-13 | KRW 22,850.00 | -0.87% | KRW 23,500.00 | KRW 23,850.00 | KRW 22,850.00 | 34.69K |
| 2026-08-12 | KRW 23,050.00 | +2.44% | KRW 22,500.00 | KRW 23,400.00 | KRW 21,900.00 | 30.00K |
| 2026-08-11 | KRW 22,500.00 | 0.00% | KRW 22,250.00 | KRW 23,150.00 | KRW 21,400.00 | 33.18K |
| 2026-08-10 | KRW 22,500.00 | +9.76% | KRW 21,000.00 | KRW 22,500.00 | KRW 20,750.00 | 40.41K |
| 2026-08-07 | KRW 20,500.00 | -2.38% | KRW 21,050.00 | KRW 21,800.00 | KRW 19,960.00 | 18.48K |
| 2026-08-06 | KRW 21,000.00 | -4.55% | KRW 21,750.00 | KRW 22,350.00 | KRW 20,750.00 | 29.81K |
| 2026-08-05 | KRW 22,000.00 | +10.66% | KRW 20,850.00 | KRW 22,700.00 | KRW 20,350.00 | 70.64K |
| 2026-08-04 | KRW 19,880.00 | +4.63% | KRW 19,000.00 | KRW 20,850.00 | KRW 19,000.00 | 21.71K |
| 2026-08-03 | KRW 19,000.00 | +2.87% | KRW 18,000.00 | KRW 19,380.00 | KRW 17,520.00 | 34.63K |
| 2026-07-31 | KRW 18,470.00 | +20.64% | KRW 15,950.00 | KRW 18,650.00 | KRW 15,950.00 | 58.99K |
| 2026-07-30 | KRW 15,310.00 | +0.72% | KRW 14,600.00 | KRW 15,950.00 | KRW 14,600.00 | 29.30K |
| 2026-07-29 | KRW 15,200.00 | -11.11% | KRW 17,150.00 | KRW 17,740.00 | KRW 14,450.00 | 73.18K |
| 2026-07-28 | KRW 17,100.00 | -12.67% | KRW 18,830.00 | KRW 18,900.00 | KRW 17,000.00 | 37.91K |
| 2026-07-27 | KRW 19,580.00 | +1.93% | KRW 19,430.00 | KRW 20,050.00 | KRW 19,130.00 | 15.79K |
| 2026-07-24 | KRW 19,210.00 | -6.75% | KRW 20,000.00 | KRW 20,200.00 | KRW 19,200.00 | 28.38K |
| 2026-07-23 | KRW 20,600.00 | +6.46% | KRW 19,930.00 | KRW 20,600.00 | KRW 19,410.00 | 25.86K |
| 2026-07-22 | KRW 19,350.00 | -0.26% | KRW 19,740.00 | KRW 20,500.00 | KRW 19,300.00 | 25.60K |
| 2026-07-21 | KRW 19,400.00 | +2.11% | KRW 18,820.00 | KRW 19,740.00 | KRW 18,420.00 | 32.82K |
| 2026-07-20 | KRW 19,000.00 | -8.43% | KRW 19,770.00 | KRW 20,000.00 | KRW 18,830.00 | 30.53K |
| 2026-07-16 | KRW 20,750.00 | -7.57% | KRW 21,600.00 | KRW 22,350.00 | KRW 20,400.00 | 24.12K |
| 2026-07-15 | KRW 22,450.00 | +6.40% | KRW 21,550.00 | KRW 23,050.00 | KRW 21,550.00 | 28.88K |
| 2026-07-14 | KRW 21,100.00 | -2.76% | KRW 21,750.00 | KRW 22,000.00 | KRW 19,700.00 | 39.61K |
| 2026-07-13 | KRW 21,700.00 | -8.05% | KRW 23,600.00 | KRW 24,000.00 | KRW 21,450.00 | 44.29K |
| 2026-07-10 | KRW 23,600.00 | +11.85% | KRW 21,150.00 | KRW 24,550.00 | KRW 21,150.00 | 57.27K |
| 2026-07-09 | KRW 21,100.00 | +2.43% | KRW 20,700.00 | KRW 22,700.00 | KRW 20,650.00 | 54.40K |
| 2026-07-08 | KRW 20,600.00 | -8.24% | KRW 21,400.00 | KRW 22,700.00 | KRW 20,575.00 | 34.15K |
| 2026-07-07 | KRW 22,450.00 | -1.75% | KRW 22,350.00 | KRW 23,700.00 | KRW 21,700.00 | 32.24K |
| 2026-07-06 | KRW 22,850.00 | -3.18% | KRW 23,700.00 | KRW 23,700.00 | KRW 22,050.00 | 18.89K |
| 2026-07-03 | KRW 23,600.00 | +5.36% | KRW 22,200.00 | KRW 23,600.00 | KRW 21,400.00 | 34.06K |
| 2026-07-02 | KRW 22,400.00 | -9.49% | KRW 23,750.00 | KRW 24,000.00 | KRW 22,100.00 | 42.02K |
| 2026-07-01 | KRW 24,750.00 | +1.64% | KRW 24,350.00 | KRW 26,450.00 | KRW 23,600.00 | 45.53K |
| 2026-06-30 | KRW 24,350.00 | -3.37% | KRW 25,300.00 | KRW 26,600.00 | KRW 24,150.00 | 40.76K |
| 2026-06-29 | KRW 25,200.00 | +13.51% | KRW 21,950.00 | KRW 26,000.00 | KRW 21,950.00 | 58.68K |
| 2026-06-26 | KRW 22,200.00 | -6.33% | KRW 23,800.00 | KRW 23,950.00 | KRW 21,500.00 | 58.43K |
| 2026-06-25 | KRW 23,700.00 | -4.05% | KRW 24,700.00 | KRW 25,350.00 | KRW 23,400.00 | 72.66K |
| 2026-06-24 | KRW 24,700.00 | -2.37% | KRW 25,300.00 | KRW 25,900.00 | KRW 23,650.00 | 104.34K |
| 2026-06-23 | KRW 25,300.00 | -11.07% | KRW 28,100.00 | KRW 28,550.00 | KRW 25,000.00 | 82.29K |
| 2026-06-22 | KRW 28,450.00 | -4.37% | KRW 29,250.00 | KRW 30,200.00 | KRW 27,800.00 | 60.42K |
| 2026-06-19 | KRW 29,750.00 | -4.95% | KRW 31,500.00 | KRW 31,800.00 | KRW 28,750.00 | 77.92K |
| 2026-06-18 | KRW 31,300.00 | -4.86% | KRW 32,900.00 | KRW 32,950.00 | KRW 30,850.00 | 39.01K |
| 2026-06-17 | KRW 32,900.00 | 0.00% | KRW 32,700.00 | KRW 33,700.00 | KRW 32,650.00 | 26.82K |
| 2026-06-16 | KRW 32,900.00 | -2.08% | KRW 34,000.00 | KRW 34,250.00 | KRW 32,650.00 | 43.78K |
| 2026-06-15 | KRW 33,600.00 | +2.91% | KRW 34,300.00 | KRW 34,650.00 | KRW 32,100.00 | 56.03K |
| 2026-06-12 | KRW 32,650.00 | +4.15% | KRW 32,850.00 | KRW 34,150.00 | KRW 32,000.00 | 85.56K |
| 2026-06-11 | KRW 31,350.00 | -0.79% | KRW 30,500.00 | KRW 31,800.00 | KRW 30,050.00 | 74.78K |
| 2026-06-10 | KRW 31,600.00 | -6.65% | KRW 33,400.00 | KRW 33,600.00 | KRW 30,450.00 | 26 |
| 2026-06-09 | KRW 33,850.00 | +5.78% | KRW 32,400.00 | KRW 34,950.00 | KRW 32,400.00 | 45.28K |
| 2026-06-08 | KRW 32,000.00 | -9.86% | KRW 32,000.00 | KRW 34,300.00 | KRW 31,800.00 | 56.79K |
| 2026-06-05 | KRW 35,500.00 | -6.58% | KRW 37,500.00 | KRW 37,550.00 | KRW 34,350.00 | 62.03K |
| 2026-06-04 | KRW 38,000.00 | +5.26% | KRW 36,000.00 | KRW 39,150.00 | KRW 36,000.00 | 54.70K |
| 2026-06-02 | KRW 36,100.00 | -4.12% | KRW 37,000.00 | KRW 37,600.00 | KRW 35,600.00 | 84.36K |
| 2026-06-01 | KRW 37,650.00 | -5.16% | KRW 39,700.00 | KRW 40,000.00 | KRW 37,000.00 | 87.01K |
| 2026-05-29 | KRW 39,700.00 | +0.51% | KRW 40,150.00 | KRW 42,150.00 | KRW 37,650.00 | 69.57K |
| 2026-05-28 | KRW 39,500.00 | -5.84% | KRW 42,050.00 | KRW 42,150.00 | KRW 37,950.00 | 89.00K |
| 2026-05-27 | KRW 41,950.00 | -6.98% | KRW 45,700.00 | KRW 46,500.00 | KRW 41,700.00 | 81.85K |
| 2026-05-26 | KRW 45,100.00 | +2.85% | KRW 44,950.00 | KRW 45,800.00 | KRW 43,550.00 | 87.91K |
| 2026-05-22 | KRW 43,850.00 | +8.14% | KRW 42,000.00 | KRW 44,300.00 | KRW 41,300.00 | 112.69K |