Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea · Delayed Price · Currency is KRW 16,500
-100 (-0.60%)
At close: Jun 18, 2026
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 16,540.00 | 16,660.00 | 15,880.00 | 16,060.00 | 16,060.00 | -2.67% | 25,548 |
| Jun 18, 2026 | 16,870.00 | 16,870.00 | 16,360.00 | 16,500.00 | 16,500.00 | -0.60% | 9,943 |
| Jun 17, 2026 | 16,480.00 | 16,750.00 | 16,430.00 | 16,600.00 | 16,600.00 | 0.73% | 7,864 |
| Jun 16, 2026 | 16,710.00 | 16,720.00 | 16,210.00 | 16,480.00 | 16,480.00 | -1.90% | 16,769 |
| Jun 15, 2026 | 17,300.00 | 17,300.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.18% | 19,000 |
| Jun 12, 2026 | 16,730.00 | 17,210.00 | 16,500.00 | 16,770.00 | 16,770.00 | 5.80% | 44,681 |
| Jun 11, 2026 | 15,150.00 | 15,850.00 | 15,150.00 | 15,850.00 | 15,850.00 | 3.59% | 4,386 |
| Jun 10, 2026 | 15,250.00 | 15,520.00 | 15,030.00 | 15,300.00 | 15,300.00 | 1.12% | 10,684 |
| Jun 9, 2026 | 14,930.00 | 15,460.00 | 14,930.00 | 15,130.00 | 15,130.00 | 2.72% | 11,554 |
| Jun 8, 2026 | 15,350.00 | 15,350.00 | 14,500.00 | 14,730.00 | 14,730.00 | -2.84% | 6,402 |
| Jun 5, 2026 | 14,850.00 | 15,380.00 | 14,810.00 | 15,160.00 | 15,160.00 | 1.07% | 5,243 |
| Jun 4, 2026 | 14,800.00 | 15,110.00 | 14,690.00 | 15,000.00 | 15,000.00 | 2.11% | 8,599 |
| Jun 2, 2026 | 14,720.00 | 14,720.00 | 14,190.00 | 14,690.00 | 14,690.00 | -0.27% | 12,044 |
| Jun 1, 2026 | 14,880.00 | 14,880.00 | 14,400.00 | 14,730.00 | 14,730.00 | -1.01% | 16,850 |
| May 29, 2026 | 15,390.00 | 15,500.00 | 14,730.00 | 14,880.00 | 14,880.00 | -2.62% | 11,786 |
| May 28, 2026 | 15,200.00 | 15,380.00 | 14,820.00 | 15,280.00 | 15,280.00 | 0.86% | 17,414 |
| May 27, 2026 | 15,530.00 | 15,530.00 | 15,000.00 | 15,150.00 | 15,150.00 | -2.45% | 18,738 |
| May 26, 2026 | 15,840.00 | 15,950.00 | 15,500.00 | 15,530.00 | 15,530.00 | -1.96% | 10,479 |
| May 22, 2026 | 15,720.00 | 16,060.00 | 15,720.00 | 15,840.00 | 15,840.00 | 0.44% | 3,974 |
| May 21, 2026 | 15,900.00 | 16,180.00 | 15,730.00 | 15,770.00 | 15,770.00 | -0.69% | 5,912 |
| May 20, 2026 | 16,000.00 | 16,000.00 | 15,640.00 | 15,880.00 | 15,880.00 | -0.75% | 12,810 |
| May 19, 2026 | 16,150.00 | 16,410.00 | 15,670.00 | 16,000.00 | 16,000.00 | -0.50% | 10,757 |
| May 18, 2026 | 16,270.00 | 16,670.00 | 16,080.00 | 16,080.00 | 16,080.00 | -1.17% | 8,038 |
| May 15, 2026 | 16,370.00 | 16,760.00 | 16,150.00 | 16,270.00 | 16,270.00 | - | 7,961 |
| May 14, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,270.00 | 16,270.00 | 1.69% | 8,842 |
| May 13, 2026 | 16,010.00 | 16,640.00 | 15,860.00 | 16,000.00 | 16,000.00 | -0.31% | 16,966 |
| May 12, 2026 | 16,600.00 | 16,680.00 | 16,010.00 | 16,050.00 | 16,050.00 | -3.37% | 22,361 |
| May 11, 2026 | 17,070.00 | 17,080.00 | 16,490.00 | 16,610.00 | 16,610.00 | -0.95% | 12,052 |
| May 8, 2026 | 16,670.00 | 16,940.00 | 16,620.00 | 16,770.00 | 16,770.00 | 0.84% | 3,118 |
| May 7, 2026 | 16,900.00 | 16,930.00 | 16,630.00 | 16,630.00 | 16,630.00 | 0.06% | 8,273 |
| May 6, 2026 | 16,950.00 | 17,130.00 | 16,500.00 | 16,620.00 | 16,620.00 | -1.54% | 15,101 |
| May 4, 2026 | 17,090.00 | 17,340.00 | 16,880.00 | 16,880.00 | 16,880.00 | -1.17% | 9,718 |
| Apr 30, 2026 | 17,160.00 | 17,410.00 | 17,050.00 | 17,080.00 | 17,080.00 | -1.44% | 12,426 |
| Apr 29, 2026 | 17,000.00 | 17,360.00 | 17,000.00 | 17,330.00 | 17,330.00 | 1.76% | 15,652 |
| Apr 28, 2026 | 17,470.00 | 18,400.00 | 17,030.00 | 17,030.00 | 17,030.00 | -1.56% | 225,536 |
| Apr 27, 2026 | 17,570.00 | 17,570.00 | 16,710.00 | 17,300.00 | 17,300.00 | 2.98% | 24,406 |
| Apr 24, 2026 | 16,740.00 | 17,000.00 | 16,650.00 | 16,800.00 | 16,800.00 | 0.06% | 14,381 |
| Apr 23, 2026 | 16,920.00 | 17,700.00 | 16,510.00 | 16,790.00 | 16,790.00 | -1.35% | 19,931 |
| Apr 22, 2026 | 17,060.00 | 17,180.00 | 16,730.00 | 17,020.00 | 17,020.00 | -0.18% | 15,780 |
| Apr 21, 2026 | 17,240.00 | 17,510.00 | 16,910.00 | 17,050.00 | 17,050.00 | -1.16% | 17,598 |
| Apr 20, 2026 | 17,600.00 | 17,690.00 | 17,160.00 | 17,250.00 | 17,250.00 | -1.99% | 12,418 |
| Apr 17, 2026 | 17,450.00 | 17,660.00 | 17,050.00 | 17,600.00 | 17,600.00 | 2.03% | 25,838 |
| Apr 16, 2026 | 16,730.00 | 17,300.00 | 16,570.00 | 17,250.00 | 17,250.00 | 3.05% | 22,043 |
| Apr 15, 2026 | 17,300.00 | 17,350.00 | 16,480.00 | 16,740.00 | 16,740.00 | -2.50% | 34,866 |
| Apr 14, 2026 | 17,000.00 | 17,630.00 | 16,710.00 | 17,170.00 | 17,170.00 | 4.19% | 44,306 |
| Apr 13, 2026 | 15,830.00 | 16,980.00 | 15,490.00 | 16,480.00 | 16,480.00 | 4.11% | 43,875 |
| Apr 10, 2026 | 16,790.00 | 16,790.00 | 15,520.00 | 15,830.00 | 15,830.00 | -6.44% | 39,469 |
| Apr 9, 2026 | 16,830.00 | 16,920.00 | 16,530.00 | 16,920.00 | 16,920.00 | 2.11% | 33,716 |
| Apr 8, 2026 | 16,840.00 | 16,930.00 | 16,470.00 | 16,570.00 | 16,570.00 | -1.60% | 70,313 |
| Apr 7, 2026 | 16,700.00 | 16,950.00 | 16,700.00 | 16,840.00 | 16,840.00 | 0.84% | 16,421 |