Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea · Delayed Price · Currency is KRW 17,020
-250 (-1.45%)
At close: Sep 11, 2026
Saramin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17,060.00 | 17,210.00 | 16,840.00 | 17,020.00 | 17,020.00 | -1.45% | 18,319 |
| Sep 10, 2026 | 17,150.00 | 17,270.00 | 16,990.00 | 17,270.00 | 17,270.00 | 0.12% | 4,268 |
| Sep 9, 2026 | 16,960.00 | 17,250.00 | 16,800.00 | 17,250.00 | 17,250.00 | 1.41% | 8,509 |
| Sep 8, 2026 | 16,820.00 | 17,440.00 | 16,740.00 | 17,010.00 | 17,010.00 | 1.13% | 11,975 |
| Sep 7, 2026 | 17,000.00 | 17,000.00 | 16,650.00 | 16,820.00 | 16,820.00 | -0.71% | 6,138 |
| Sep 4, 2026 | 17,000.00 | 17,090.00 | 16,750.00 | 16,940.00 | 16,940.00 | -0.35% | 10,702 |
| Sep 3, 2026 | 17,080.00 | 17,120.00 | 16,700.00 | 17,000.00 | 17,000.00 | -1.45% | 19,935 |
| Sep 2, 2026 | 17,380.00 | 17,430.00 | 16,860.00 | 17,250.00 | 17,250.00 | -1.03% | 28,377 |
| Sep 1, 2026 | 17,650.00 | 17,680.00 | 17,350.00 | 17,430.00 | 17,430.00 | -1.25% | 5,933 |
| Aug 31, 2026 | 17,550.00 | 17,670.00 | 17,340.00 | 17,650.00 | 17,650.00 | -0.17% | 9,909 |
| Aug 28, 2026 | 17,480.00 | 17,680.00 | 17,200.00 | 17,680.00 | 17,680.00 | 1.14% | 11,461 |
| Aug 27, 2026 | 17,180.00 | 17,600.00 | 17,160.00 | 17,480.00 | 17,480.00 | 0.52% | 4,915 |
| Aug 26, 2026 | 17,320.00 | 17,500.00 | 17,050.00 | 17,390.00 | 17,390.00 | 0.12% | 4,379 |
| Aug 25, 2026 | 17,540.00 | 17,600.00 | 17,150.00 | 17,370.00 | 17,370.00 | -0.40% | 9,395 |
| 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 |