Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea · Delayed Price · Currency is KRW 17,290
+430 (2.55%)
At close: Mar 27, 2026
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16,860.00 | 17,320.00 | 16,850.00 | 17,290.00 | 17,290.00 | 2.55% | 110,697 |
| Mar 26, 2026 | 16,760.00 | 17,000.00 | 16,760.00 | 16,860.00 | 16,860.00 | -0.71% | 54,972 |
| Mar 25, 2026 | 17,000.00 | 17,080.00 | 16,840.00 | 16,980.00 | 16,980.00 | 0.24% | 81,725 |
| Mar 24, 2026 | 17,000.00 | 17,400.00 | 16,720.00 | 16,940.00 | 16,940.00 | -0.24% | 104,330 |
| Mar 23, 2026 | 16,050.00 | 17,675.00 | 16,010.00 | 16,980.00 | 16,980.00 | 18.33% | 737,731 |
| Mar 20, 2026 | 14,280.00 | 14,360.00 | 14,110.00 | 14,350.00 | 14,350.00 | 0.42% | 11,819 |
| Mar 19, 2026 | 14,370.00 | 14,460.00 | 14,120.00 | 14,290.00 | 14,290.00 | -0.76% | 10,250 |
| Mar 18, 2026 | 13,760.00 | 14,500.00 | 13,760.00 | 14,400.00 | 14,400.00 | 4.20% | 37,749 |
| Mar 17, 2026 | 13,710.00 | 13,900.00 | 13,510.00 | 13,820.00 | 13,820.00 | 0.80% | 11,745 |
| Mar 16, 2026 | 14,070.00 | 14,140.00 | 13,710.00 | 13,710.00 | 13,710.00 | -2.49% | 8,038 |
| Mar 13, 2026 | 14,000.00 | 14,190.00 | 13,770.00 | 14,060.00 | 14,060.00 | 0.43% | 11,233 |
| Mar 12, 2026 | 14,110.00 | 14,110.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1.08% | 9,331 |
| Mar 11, 2026 | 14,000.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1.99% | 23,723 |
| Mar 10, 2026 | 13,580.00 | 13,730.00 | 13,400.00 | 13,580.00 | 13,580.00 | 1.34% | 7,763 |
| Mar 9, 2026 | 13,630.00 | 13,630.00 | 13,190.00 | 13,400.00 | 13,400.00 | -1.33% | 10,415 |
| Mar 6, 2026 | 13,700.00 | 13,700.00 | 13,050.00 | 13,580.00 | 13,580.00 | 1.27% | 17,493 |
| Mar 5, 2026 | 13,010.00 | 13,670.00 | 12,990.00 | 13,410.00 | 13,410.00 | 4.36% | 15,975 |
| Mar 4, 2026 | 13,960.00 | 14,180.00 | 12,850.00 | 12,850.00 | 12,850.00 | -7.95% | 53,927 |
| Mar 3, 2026 | 14,060.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,960.00 | -1.97% | 19,131 |
| Feb 27, 2026 | 14,420.00 | 14,630.00 | 14,140.00 | 14,240.00 | 14,240.00 | -1.32% | 18,252 |
| Feb 26, 2026 | 14,520.00 | 14,780.00 | 14,380.00 | 14,430.00 | 14,430.00 | -0.62% | 19,608 |
| Feb 25, 2026 | 14,570.00 | 14,650.00 | 14,360.00 | 14,520.00 | 14,520.00 | 0.48% | 39,741 |
| Feb 24, 2026 | 14,480.00 | 14,570.00 | 14,240.00 | 14,450.00 | 14,450.00 | -0.21% | 29,218 |
| Feb 23, 2026 | 14,300.00 | 14,500.00 | 13,650.00 | 14,480.00 | 14,480.00 | 1.61% | 35,213 |
| Feb 20, 2026 | 14,380.00 | 14,400.00 | 14,140.00 | 14,250.00 | 14,250.00 | 0.07% | 20,513 |
| Feb 19, 2026 | 14,120.00 | 14,380.00 | 14,120.00 | 14,240.00 | 14,240.00 | 0.14% | 11,429 |
| Feb 13, 2026 | 14,350.00 | 14,350.00 | 14,020.00 | 14,220.00 | 14,220.00 | -0.91% | 18,221 |
| Feb 12, 2026 | 14,300.00 | 14,350.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 5,770 |
| Feb 11, 2026 | 14,140.00 | 14,370.00 | 14,140.00 | 14,300.00 | 14,300.00 | 1.13% | 13,986 |
| Feb 10, 2026 | 14,150.00 | 14,360.00 | 13,990.00 | 14,140.00 | 14,140.00 | -0.07% | 21,282 |
| Feb 9, 2026 | 14,230.00 | 14,400.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.56% | 13,817 |
| Feb 6, 2026 | 14,160.00 | 14,400.00 | 13,630.00 | 14,230.00 | 14,230.00 | 0.57% | 44,352 |
| Feb 5, 2026 | 13,480.00 | 14,320.00 | 13,440.00 | 14,150.00 | 14,150.00 | 4.97% | 131,849 |
| Feb 4, 2026 | 12,930.00 | 14,220.00 | 12,840.00 | 13,480.00 | 13,480.00 | 3.37% | 114,907 |
| Feb 3, 2026 | 12,810.00 | 13,040.00 | 12,810.00 | 13,040.00 | 13,040.00 | 1.01% | 10,518 |
| Feb 2, 2026 | 13,000.00 | 13,250.00 | 12,870.00 | 12,910.00 | 12,910.00 | -0.69% | 19,308 |
| Jan 30, 2026 | 13,230.00 | 13,240.00 | 12,980.00 | 13,000.00 | 13,000.00 | -0.84% | 9,947 |
| Jan 29, 2026 | 13,080.00 | 13,200.00 | 12,750.00 | 13,110.00 | 13,110.00 | 0.23% | 17,384 |
| Jan 28, 2026 | 13,200.00 | 13,320.00 | 13,000.00 | 13,080.00 | 13,080.00 | -1.58% | 15,288 |
| Jan 27, 2026 | 13,240.00 | 13,430.00 | 13,140.00 | 13,290.00 | 13,290.00 | 0.15% | 148,328 |
| Jan 26, 2026 | 13,200.00 | 13,300.00 | 13,150.00 | 13,270.00 | 13,270.00 | 0.53% | 6,130 |
| Jan 23, 2026 | 13,330.00 | 13,330.00 | 12,720.00 | 13,200.00 | 13,200.00 | 3.13% | 19,110 |
| Jan 22, 2026 | 12,710.00 | 12,850.00 | 12,570.00 | 12,800.00 | 12,800.00 | -0.08% | 21,451 |
| Jan 21, 2026 | 13,020.00 | 13,020.00 | 12,660.00 | 12,810.00 | 12,810.00 | -1.61% | 15,664 |
| Jan 20, 2026 | 12,890.00 | 13,020.00 | 12,770.00 | 13,020.00 | 13,020.00 | 0.93% | 8,915 |
| Jan 19, 2026 | 12,830.00 | 13,030.00 | 12,710.00 | 12,900.00 | 12,900.00 | 0.55% | 7,525 |
| Jan 16, 2026 | 12,700.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,830.00 | 0.23% | 5,222 |
| Jan 15, 2026 | 12,970.00 | 12,970.00 | 12,640.00 | 12,800.00 | 12,800.00 | -0.39% | 57,217 |
| Jan 14, 2026 | 12,760.00 | 12,960.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.71% | 4,589 |
| Jan 13, 2026 | 12,840.00 | 12,920.00 | 12,730.00 | 12,760.00 | 12,760.00 | -0.39% | 13,020 |