Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,900
-170 (-1.21%)
At close: Oct 10, 2025

Saramin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514,140.0014,180.0013,900.0013,900.0013,900.00-1.21%60,617
Oct 2, 202514,260.0014,270.0014,050.0014,070.0014,070.00-1.47%39,674
Oct 1, 202514,210.0014,320.0014,110.0014,280.0014,280.00-0.28%21,310
Sep 30, 202514,150.0014,400.0014,060.0014,320.0014,320.000.35%35,867
Sep 29, 202514,110.0014,470.0014,090.0014,270.0014,270.000.85%40,287
Sep 26, 202514,250.0014,400.0014,100.0014,150.0014,150.00-0.70%47,831
Sep 25, 202514,350.0014,410.0014,110.0014,250.0014,250.00-0.70%22,066
Sep 24, 202514,240.0014,400.0014,240.0014,350.0014,350.000.07%11,537
Sep 23, 202514,340.0014,390.0014,240.0014,340.0014,340.00-84,572
Sep 22, 202514,300.0014,440.0014,230.0014,340.0014,340.000.07%29,578
Sep 19, 202514,200.0014,450.0014,200.0014,330.0014,330.000.49%21,663
Sep 18, 202514,200.0014,420.0014,200.0014,260.0014,260.000.35%18,007
Sep 17, 202514,240.0014,320.0014,150.0014,210.0014,210.00-0.21%53,269
Sep 16, 202514,200.0014,270.0014,140.0014,240.0014,240.000.28%33,497
Sep 15, 202514,560.0014,610.0014,140.0014,200.0014,200.00-2.20%57,299
Sep 12, 202514,500.0014,540.0014,350.0014,520.0014,520.000.14%18,888
Sep 11, 202514,370.0014,500.0014,310.0014,500.0014,500.000.76%70,713
Sep 10, 202514,300.0014,400.0014,250.0014,390.0014,390.000.14%19,309
Sep 9, 202514,440.0014,440.0014,280.0014,370.0014,370.00-0.14%13,208
Sep 8, 202514,670.0014,760.0014,370.0014,390.0014,390.00-1.98%14,237
Sep 5, 202514,390.0014,680.0014,320.0014,680.0014,680.001.66%8,831
Sep 4, 202514,420.0014,530.0014,310.0014,440.0014,440.001.05%18,054
Sep 3, 202514,430.0014,630.0014,270.0014,290.0014,290.00-1.38%12,875
Sep 2, 202514,560.0014,700.0014,430.0014,490.0014,490.00-0.48%7,200
Sep 1, 202514,680.0014,860.0014,450.0014,560.0014,560.00-0.88%29,694
Aug 29, 202514,400.0015,600.0014,400.0014,690.0014,690.002.01%162,731
Aug 28, 202514,380.0014,650.0014,260.0014,400.0014,400.000.14%23,444
Aug 27, 202514,350.0014,580.0014,220.0014,380.0014,380.00-0.14%7,610
Aug 26, 202514,250.0014,460.0014,150.0014,400.0014,400.00-22,680
Aug 25, 202514,500.0014,510.0014,300.0014,400.0014,400.00-0.62%9,415
Aug 22, 202514,610.0014,610.0014,190.0014,490.0014,490.000.14%13,073
Aug 21, 202514,490.0014,760.0014,390.0014,470.0014,470.000.49%9,423
Aug 20, 202514,560.0014,610.0014,270.0014,400.0014,400.00-2.57%20,852
Aug 19, 202515,050.0015,050.0014,640.0014,780.0014,780.00-1.86%12,909
Aug 18, 202515,100.0015,200.0014,900.0015,060.0015,060.00-0.92%7,115
Aug 14, 202514,770.0015,200.0014,770.0015,200.0015,200.001.95%19,016
Aug 13, 202514,840.0015,000.0014,610.0014,910.0014,910.000.20%21,998
Aug 12, 202514,670.0015,120.0014,670.0014,880.0014,880.000.81%11,709
Aug 11, 202514,310.0015,410.0014,310.0014,760.0014,760.003.36%118,530
Aug 8, 202514,210.0014,360.0014,190.0014,280.0014,280.000.49%8,899
Aug 7, 202514,190.0014,280.0014,130.0014,210.0014,210.00-2,510
Aug 6, 202514,210.0014,250.0014,100.0014,210.0014,210.00-6,517
Aug 5, 202514,120.0014,330.0014,070.0014,210.0014,210.000.64%19,215
Aug 4, 202514,050.0014,170.0014,000.0014,120.0014,120.00-6,546
Aug 1, 202514,700.0014,700.0014,030.0014,120.0014,120.00-2.75%55,542
Jul 31, 202514,490.0014,700.0014,200.0014,520.0014,520.000.21%47,904
Jul 30, 202514,390.0014,490.0014,340.0014,490.0014,490.000.69%19,168
Jul 29, 202514,300.0014,390.0014,190.0014,390.0014,390.000.63%6,922
Jul 28, 202514,440.0014,450.0014,150.0014,300.0014,300.00-0.49%14,746
Jul 25, 202514,230.0014,370.0014,230.0014,370.0014,370.000.98%9,941