Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea · Delayed Price · Currency is KRW 15,150
-380 (-2.45%)
At close: May 27, 2026
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 16,860.00 | 16,860.00 | 16,690.00 | 16,700.00 | 16,700.00 | -0.95% | 13,480 |
| Apr 3, 2026 | 16,860.00 | 16,930.00 | 16,610.00 | 16,860.00 | 16,860.00 | 1.44% | 26,266 |
| Apr 2, 2026 | 16,710.00 | 16,900.00 | 16,490.00 | 16,620.00 | 16,620.00 | -1.31% | 29,166 |
| Apr 1, 2026 | 16,730.00 | 16,950.00 | 16,550.00 | 16,840.00 | 16,840.00 | -0.65% | 47,448 |
| Mar 31, 2026 | 16,980.00 | 16,980.00 | 16,640.00 | 16,950.00 | 16,950.00 | -0.18% | 43,675 |
| Mar 30, 2026 | 16,950.00 | 17,170.00 | 16,600.00 | 16,980.00 | 16,980.00 | 2.35% | 50,875 |
| Mar 27, 2026 | 16,860.00 | 17,320.00 | 16,850.00 | 17,290.00 | 16,590.00 | 2.55% | 110,858 |
| Mar 26, 2026 | 16,760.00 | 17,000.00 | 16,760.00 | 16,860.00 | 16,177.41 | -0.71% | 55,154 |
| Mar 25, 2026 | 17,000.00 | 17,080.00 | 16,840.00 | 16,980.00 | 16,292.55 | 0.24% | 82,248 |
| Mar 24, 2026 | 17,000.00 | 17,400.00 | 16,720.00 | 16,940.00 | 16,254.17 | -0.24% | 104,484 |
| Mar 23, 2026 | 16,050.00 | 17,675.00 | 16,010.00 | 16,980.00 | 16,292.55 | 18.33% | 740,764 |
| Mar 20, 2026 | 14,280.00 | 14,360.00 | 14,110.00 | 14,350.00 | 13,769.03 | 0.42% | 11,819 |
| Mar 19, 2026 | 14,370.00 | 14,460.00 | 14,120.00 | 14,290.00 | 13,711.46 | -0.76% | 10,387 |
| Mar 18, 2026 | 13,760.00 | 14,500.00 | 13,760.00 | 14,400.00 | 13,817.00 | 4.20% | 37,751 |
| Mar 17, 2026 | 13,710.00 | 13,900.00 | 13,510.00 | 13,820.00 | 13,260.49 | 0.80% | 11,829 |