Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea · Delayed Price · Currency is KRW 17,440
+510 (3.01%)
At close: Aug 24, 2026
Saramin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 16,930.00 | 17,530.00 | 16,600.00 | 17,440.00 | 17,440.00 | 3.01% | 9,851 |
| Aug 21, 2026 | 17,000.00 | 17,100.00 | 16,670.00 | 16,930.00 | 16,930.00 | 0.59% | 25,374 |
| Aug 20, 2026 | 16,700.00 | 16,990.00 | 16,700.00 | 16,830.00 | 16,830.00 | 0.90% | 4,444 |
| Aug 19, 2026 | 16,760.00 | 16,820.00 | 16,500.00 | 16,680.00 | 16,680.00 | -0.95% | 7,223 |
| Aug 18, 2026 | 16,960.00 | 16,960.00 | 16,490.00 | 16,840.00 | 16,840.00 | -1.29% | 12,506 |
| Aug 14, 2026 | 17,000.00 | 17,140.00 | 16,850.00 | 17,060.00 | 17,060.00 | 0.41% | 6,223 |
| Aug 13, 2026 | 16,900.00 | 16,990.00 | 16,800.00 | 16,990.00 | 16,990.00 | - | 5,539 |
| Aug 12, 2026 | 17,290.00 | 17,290.00 | 16,660.00 | 16,990.00 | 16,990.00 | -0.99% | 18,344 |
| Aug 11, 2026 | 17,160.00 | 17,350.00 | 17,080.00 | 17,160.00 | 17,160.00 | 0.41% | 9,155 |
| Aug 10, 2026 | 17,270.00 | 17,270.00 | 16,820.00 | 17,090.00 | 17,090.00 | 0.23% | 16,340 |
| Aug 7, 2026 | 16,900.00 | 17,150.00 | 16,880.00 | 17,050.00 | 17,050.00 | 0.65% | 16,430 |
| Aug 6, 2026 | 16,610.00 | 17,000.00 | 16,580.00 | 16,940.00 | 16,940.00 | 1.99% | 12,793 |
| Aug 5, 2026 | 16,590.00 | 16,690.00 | 16,410.00 | 16,610.00 | 16,610.00 | 0.12% | 8,571 |
| Aug 4, 2026 | 16,110.00 | 17,320.00 | 16,110.00 | 16,590.00 | 16,590.00 | 1.72% | 17,945 |
| Aug 3, 2026 | 16,230.00 | 16,500.00 | 16,230.00 | 16,310.00 | 16,310.00 | 0.25% | 15,494 |
| Jul 31, 2026 | 16,090.00 | 16,330.00 | 15,800.00 | 16,270.00 | 16,270.00 | 4.29% | 13,948 |
| Jul 30, 2026 | 15,800.00 | 16,020.00 | 15,300.00 | 15,600.00 | 15,600.00 | -1.08% | 19,289 |
| Jul 29, 2026 | 16,250.00 | 16,320.00 | 15,430.00 | 15,770.00 | 15,770.00 | -1.99% | 27,359 |
| Jul 28, 2026 | 16,430.00 | 16,690.00 | 16,000.00 | 16,090.00 | 16,090.00 | -1.95% | 21,430 |
| Jul 27, 2026 | 16,750.00 | 16,750.00 | 16,230.00 | 16,410.00 | 16,410.00 | -0.30% | 11,992 |
| Jul 24, 2026 | 16,820.00 | 16,820.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.56% | 19,240 |
| Jul 23, 2026 | 16,500.00 | 16,760.00 | 16,360.00 | 16,720.00 | 16,720.00 | 3.21% | 17,661 |
| Jul 22, 2026 | 16,300.00 | 16,650.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 13,291 |
| Jul 21, 2026 | 16,120.00 | 16,535.00 | 15,910.00 | 16,300.00 | 16,300.00 | 1.31% | 10,676 |
| Jul 20, 2026 | 16,350.00 | 16,350.00 | 15,900.00 | 16,090.00 | 16,090.00 | -0.06% | 9,088 |
| Jul 16, 2026 | 15,690.00 | 16,320.00 | 15,610.00 | 16,100.00 | 16,100.00 | 2.61% | 11,306 |
| Jul 15, 2026 | 15,520.00 | 15,810.00 | 15,520.00 | 15,690.00 | 15,690.00 | 0.45% | 8,122 |
| Jul 14, 2026 | 16,000.00 | 16,040.00 | 15,610.00 | 15,620.00 | 15,620.00 | -2.38% | 16,268 |
| Jul 13, 2026 | 16,000.00 | 16,090.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 11,442 |
| Jul 10, 2026 | 15,470.00 | 16,000.00 | 15,420.00 | 16,000.00 | 16,000.00 | 2.96% | 6,642 |
| Jul 9, 2026 | 15,660.00 | 15,900.00 | 15,100.00 | 15,540.00 | 15,540.00 | -0.13% | 28,273 |
| Jul 8, 2026 | 16,000.00 | 16,060.00 | 15,560.00 | 15,560.00 | 15,560.00 | -2.75% | 16,996 |
| Jul 7, 2026 | 15,730.00 | 16,030.00 | 15,680.00 | 16,000.00 | 16,000.00 | 1.78% | 8,733 |
| Jul 6, 2026 | 16,270.00 | 16,270.00 | 15,660.00 | 15,720.00 | 15,720.00 | -1.13% | 7,925 |
| Jul 3, 2026 | 16,180.00 | 16,180.00 | 15,750.00 | 15,900.00 | 15,900.00 | -0.44% | 14,276 |
| Jul 2, 2026 | 16,250.00 | 16,250.00 | 15,810.00 | 15,970.00 | 15,970.00 | -0.44% | 14,142 |
| Jul 1, 2026 | 15,640.00 | 16,190.00 | 15,640.00 | 16,040.00 | 16,040.00 | 3.15% | 14,025 |
| Jun 30, 2026 | 15,530.00 | 15,740.00 | 15,270.00 | 15,550.00 | 15,550.00 | 0.13% | 6,829 |
| Jun 29, 2026 | 14,900.00 | 15,530.00 | 14,900.00 | 15,530.00 | 15,530.00 | 4.23% | 6,787 |
| Jun 26, 2026 | 15,200.00 | 15,350.00 | 14,830.00 | 14,900.00 | 14,900.00 | -2.93% | 20,221 |
| Jun 25, 2026 | 15,540.00 | 15,590.00 | 15,050.00 | 15,350.00 | 15,350.00 | 0.52% | 14,222 |
| Jun 24, 2026 | 15,780.00 | 15,780.00 | 15,050.00 | 15,270.00 | 15,270.00 | -0.33% | 8,114 |
| Jun 23, 2026 | 16,180.00 | 16,180.00 | 15,320.00 | 15,320.00 | 15,320.00 | -3.28% | 16,986 |
| Jun 22, 2026 | 16,290.00 | 16,290.00 | 15,730.00 | 15,840.00 | 15,840.00 | -1.37% | 14,546 |
| 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 |