Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,590
+190 (1.32%)
Last updated: Aug 29, 2025, 10:25 AM KST

Saramin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514,400.0015,600.0014,400.0014,710.00-2.15%142,069
Aug 28, 202514,380.0014,650.0014,260.0014,400.00-0.14%23,444
Aug 27, 202514,350.0014,580.0014,220.0014,380.00--0.14%7,610
Aug 26, 202514,250.0014,460.0014,150.0014,400.00--22,680
Aug 25, 202514,500.0014,510.0014,300.0014,400.00--0.62%9,415
Aug 22, 202514,610.0014,610.0014,190.0014,490.00-0.14%13,073
Aug 21, 202514,490.0014,760.0014,390.0014,470.00-0.49%9,423
Aug 20, 202514,560.0014,610.0014,270.0014,400.00--2.57%20,852
Aug 19, 202515,050.0015,050.0014,640.0014,780.00--1.86%12,909
Aug 18, 202515,100.0015,200.0014,900.0015,060.00--0.92%7,115
Aug 14, 202514,770.0015,200.0014,770.0015,200.00-1.95%19,016
Aug 13, 202514,840.0015,000.0014,610.0014,910.00-0.20%21,998
Aug 12, 202514,670.0015,120.0014,670.0014,880.00-0.81%11,709
Aug 11, 202514,310.0015,410.0014,310.0014,760.00-3.36%118,530
Aug 8, 202514,210.0014,360.0014,190.0014,280.00-0.49%8,899
Aug 7, 202514,190.0014,280.0014,130.0014,210.00--2,510
Aug 6, 202514,210.0014,250.0014,100.0014,210.00--6,517
Aug 5, 202514,120.0014,330.0014,070.0014,210.00-0.64%19,215
Aug 4, 202514,050.0014,170.0014,000.0014,120.00--6,546
Aug 1, 202514,700.0014,700.0014,030.0014,120.00--2.75%55,542
Jul 31, 202514,490.0014,700.0014,200.0014,520.00-0.21%47,904
Jul 30, 202514,390.0014,490.0014,340.0014,490.00-0.69%19,168
Jul 29, 202514,300.0014,390.0014,190.0014,390.00-0.63%6,922
Jul 28, 202514,440.0014,450.0014,150.0014,300.00--0.49%14,746
Jul 25, 202514,230.0014,370.0014,230.0014,370.00-0.98%9,941
Jul 24, 202514,430.0014,430.0014,200.0014,230.00--1.32%21,696
Jul 23, 202514,560.0014,760.0014,320.0014,420.00--0.96%11,938
Jul 22, 202514,550.0014,720.0014,520.0014,560.00-0.07%14,488
Jul 21, 202514,520.0014,550.0014,460.0014,550.00-0.21%11,499
Jul 18, 202514,620.0014,620.0014,450.0014,520.00--0.68%79,788
Jul 17, 202514,920.0014,920.0014,480.0014,620.00--1.81%30,025
Jul 16, 202514,990.0014,990.0014,700.0014,890.00--0.93%20,004
Jul 15, 202515,140.0015,280.0014,980.0015,030.00--0.73%12,495
Jul 14, 202515,180.0015,240.0015,070.0015,140.00--0.26%12,733
Jul 11, 202515,010.0015,290.0015,000.0015,180.00-0.66%49,599
Jul 10, 202514,980.0015,300.0014,980.0015,080.00-0.73%13,780
Jul 9, 202514,930.0015,140.0014,920.0014,970.00--0.13%20,461
Jul 8, 202514,850.0015,220.0014,850.0014,990.00--0.07%18,170
Jul 7, 202515,140.0015,140.0014,850.0015,000.00--0.92%23,248
Jul 4, 202515,280.0015,280.0014,970.0015,140.00--0.92%37,580
Jul 3, 202515,310.0015,410.0015,180.0015,280.00--0.13%18,241
Jul 2, 202515,200.0015,320.0015,150.0015,300.00--0.07%12,607
Jul 1, 202515,450.0015,460.0015,170.0015,310.00--0.20%18,923
Jun 30, 202515,310.0015,510.0015,250.0015,340.00-0.20%5,796
Jun 27, 202515,260.0015,420.0015,190.0015,310.00--0.20%14,816
Jun 26, 202515,380.0015,380.0015,190.0015,340.00--0.26%20,215
Jun 25, 202515,540.0015,540.0015,240.0015,380.00--0.65%13,983
Jun 24, 202515,520.0015,520.0015,280.0015,480.00-1.18%26,894
Jun 23, 202515,580.0015,580.0015,290.0015,300.00--2.73%16,051
Jun 20, 202515,660.0015,820.0015,580.0015,730.00--0.13%15,734