Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea
· Delayed Price · Currency is KRW 13,450
+30 (0.22%)
At close: Dec 5, 2025
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,420.00 | 13,580.00 | 13,320.00 | 13,450.00 | 13,450.00 | 0.22% | 2,361 |
| Dec 4, 2025 | 13,590.00 | 13,720.00 | 13,340.00 | 13,420.00 | 13,420.00 | -2.26% | 4,437 |
| Dec 3, 2025 | 13,600.00 | 13,750.00 | 13,460.00 | 13,730.00 | 13,730.00 | 0.96% | 6,946 |
| Dec 2, 2025 | 13,590.00 | 13,600.00 | 13,410.00 | 13,600.00 | 13,600.00 | 0.07% | 3,133 |
| Dec 1, 2025 | 13,450.00 | 13,590.00 | 13,420.00 | 13,590.00 | 13,590.00 | 1.12% | 4,616 |
| Nov 28, 2025 | 13,140.00 | 13,440.00 | 13,120.00 | 13,440.00 | 13,440.00 | 1.51% | 5,161 |
| Nov 27, 2025 | 13,300.00 | 13,460.00 | 13,170.00 | 13,240.00 | 13,240.00 | -0.45% | 3,387 |
| Nov 26, 2025 | 13,450.00 | 13,500.00 | 13,280.00 | 13,300.00 | 13,300.00 | -0.97% | 6,491 |
| Nov 25, 2025 | 13,350.00 | 13,500.00 | 13,290.00 | 13,430.00 | 13,430.00 | 0.22% | 6,531 |
| Nov 24, 2025 | 13,360.00 | 13,540.00 | 13,330.00 | 13,400.00 | 13,400.00 | -0.30% | 4,584 |
| Nov 21, 2025 | 13,130.00 | 13,650.00 | 12,940.00 | 13,440.00 | 13,440.00 | 2.05% | 20,934 |
| Nov 20, 2025 | 13,150.00 | 13,410.00 | 12,880.00 | 13,170.00 | 13,170.00 | 0.69% | 27,415 |
| Nov 19, 2025 | 13,220.00 | 13,220.00 | 12,820.00 | 13,080.00 | 13,080.00 | 0.62% | 17,233 |
| Nov 18, 2025 | 13,830.00 | 13,830.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.92% | 25,973 |
| Nov 17, 2025 | 13,310.00 | 13,950.00 | 13,240.00 | 13,530.00 | 13,530.00 | 2.73% | 50,155 |
| Nov 14, 2025 | 13,390.00 | 13,450.00 | 13,170.00 | 13,170.00 | 13,170.00 | -1.64% | 63,604 |
| Nov 13, 2025 | 13,240.00 | 13,400.00 | 13,040.00 | 13,390.00 | 13,390.00 | 1.13% | 9,392 |
| Nov 12, 2025 | 12,770.00 | 13,600.00 | 12,680.00 | 13,240.00 | 13,240.00 | 3.68% | 39,402 |
| Nov 11, 2025 | 12,910.00 | 12,980.00 | 12,650.00 | 12,770.00 | 12,770.00 | -1.24% | 21,630 |
| Nov 10, 2025 | 12,800.00 | 13,150.00 | 12,800.00 | 12,930.00 | 12,930.00 | 0.39% | 17,809 |
| Nov 7, 2025 | 13,200.00 | 13,330.00 | 12,770.00 | 12,880.00 | 12,880.00 | -2.42% | 17,791 |
| Nov 6, 2025 | 13,300.00 | 13,350.00 | 12,680.00 | 13,200.00 | 13,200.00 | -0.83% | 10,758 |
| Nov 5, 2025 | 13,000.00 | 13,360.00 | 12,680.00 | 13,310.00 | 13,310.00 | 2.54% | 29,599 |
| Nov 4, 2025 | 12,930.00 | 13,150.00 | 12,840.00 | 12,980.00 | 12,980.00 | 0.39% | 39,113 |
| Nov 3, 2025 | 13,350.00 | 13,430.00 | 12,850.00 | 12,930.00 | 12,930.00 | -3.15% | 41,458 |
| Oct 31, 2025 | 13,480.00 | 13,490.00 | 13,230.00 | 13,350.00 | 13,350.00 | -0.07% | 20,331 |
| Oct 30, 2025 | 13,770.00 | 13,770.00 | 13,340.00 | 13,360.00 | 13,360.00 | -1.76% | 24,873 |
| Oct 29, 2025 | 13,790.00 | 13,800.00 | 13,530.00 | 13,600.00 | 13,600.00 | -1.38% | 24,490 |
| Oct 28, 2025 | 13,920.00 | 14,070.00 | 13,720.00 | 13,790.00 | 13,790.00 | -1.43% | 19,835 |
| Oct 27, 2025 | 14,010.00 | 14,200.00 | 13,960.00 | 13,990.00 | 13,990.00 | -0.14% | 18,636 |
| Oct 24, 2025 | 14,150.00 | 14,160.00 | 13,910.00 | 14,010.00 | 14,010.00 | -0.21% | 14,965 |
| Oct 23, 2025 | 13,850.00 | 14,240.00 | 13,830.00 | 14,040.00 | 14,040.00 | 0.72% | 20,264 |
| Oct 22, 2025 | 13,730.00 | 14,040.00 | 13,570.00 | 13,940.00 | 13,940.00 | 1.75% | 39,094 |
| Oct 21, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.22% | 41,452 |
| Oct 20, 2025 | 13,880.00 | 14,160.00 | 13,720.00 | 13,730.00 | 13,730.00 | -1.08% | 25,363 |
| Oct 17, 2025 | 13,910.00 | 14,180.00 | 13,800.00 | 13,880.00 | 13,880.00 | -1.00% | 30,287 |
| Oct 16, 2025 | 14,230.00 | 14,320.00 | 13,960.00 | 14,020.00 | 14,020.00 | -1.48% | 38,027 |
| Oct 15, 2025 | 14,000.00 | 14,290.00 | 13,940.00 | 14,230.00 | 14,230.00 | 1.64% | 22,286 |
| Oct 14, 2025 | 13,680.00 | 14,040.00 | 13,680.00 | 14,000.00 | 14,000.00 | 1.38% | 29,984 |
| Oct 13, 2025 | 13,880.00 | 13,910.00 | 13,690.00 | 13,810.00 | 13,810.00 | -0.65% | 27,439 |
| Oct 10, 2025 | 14,140.00 | 14,180.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.21% | 60,718 |
| Oct 2, 2025 | 14,260.00 | 14,270.00 | 14,050.00 | 14,070.00 | 14,070.00 | -1.47% | 39,674 |
| Oct 1, 2025 | 14,210.00 | 14,320.00 | 14,110.00 | 14,280.00 | 14,280.00 | -0.28% | 21,310 |
| Sep 30, 2025 | 14,150.00 | 14,400.00 | 14,060.00 | 14,320.00 | 14,320.00 | 0.35% | 35,867 |
| Sep 29, 2025 | 14,110.00 | 14,470.00 | 14,090.00 | 14,270.00 | 14,270.00 | 0.85% | 40,287 |
| Sep 26, 2025 | 14,250.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.70% | 47,831 |
| Sep 25, 2025 | 14,350.00 | 14,410.00 | 14,110.00 | 14,250.00 | 14,250.00 | -0.70% | 22,066 |
| Sep 24, 2025 | 14,240.00 | 14,400.00 | 14,240.00 | 14,350.00 | 14,350.00 | 0.07% | 11,537 |
| Sep 23, 2025 | 14,340.00 | 14,390.00 | 14,240.00 | 14,340.00 | 14,340.00 | - | 84,572 |
| Sep 22, 2025 | 14,300.00 | 14,440.00 | 14,230.00 | 14,340.00 | 14,340.00 | 0.07% | 29,578 |
| Sep 19, 2025 | 14,200.00 | 14,450.00 | 14,200.00 | 14,330.00 | 14,330.00 | 0.49% | 21,663 |
| Sep 18, 2025 | 14,200.00 | 14,420.00 | 14,200.00 | 14,260.00 | 14,260.00 | 0.35% | 18,007 |
| Sep 17, 2025 | 14,240.00 | 14,320.00 | 14,150.00 | 14,210.00 | 14,210.00 | -0.21% | 53,269 |
| Sep 16, 2025 | 14,200.00 | 14,270.00 | 14,140.00 | 14,240.00 | 14,240.00 | 0.28% | 33,497 |
| Sep 15, 2025 | 14,560.00 | 14,610.00 | 14,140.00 | 14,200.00 | 14,200.00 | -2.20% | 57,299 |
| Sep 12, 2025 | 14,500.00 | 14,540.00 | 14,350.00 | 14,520.00 | 14,520.00 | 0.14% | 18,888 |
| Sep 11, 2025 | 14,370.00 | 14,500.00 | 14,310.00 | 14,500.00 | 14,500.00 | 0.76% | 70,713 |
| Sep 10, 2025 | 14,300.00 | 14,400.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.14% | 19,309 |
| Sep 9, 2025 | 14,440.00 | 14,440.00 | 14,280.00 | 14,370.00 | 14,370.00 | -0.14% | 13,208 |
| Sep 8, 2025 | 14,670.00 | 14,760.00 | 14,370.00 | 14,390.00 | 14,390.00 | -1.98% | 14,237 |
| Sep 5, 2025 | 14,390.00 | 14,680.00 | 14,320.00 | 14,680.00 | 14,680.00 | 1.66% | 8,831 |
| Sep 4, 2025 | 14,420.00 | 14,530.00 | 14,310.00 | 14,440.00 | 14,440.00 | 1.05% | 18,054 |
| Sep 3, 2025 | 14,430.00 | 14,630.00 | 14,270.00 | 14,290.00 | 14,290.00 | -1.38% | 12,875 |
| Sep 2, 2025 | 14,560.00 | 14,700.00 | 14,430.00 | 14,490.00 | 14,490.00 | -0.48% | 7,200 |
| Sep 1, 2025 | 14,680.00 | 14,860.00 | 14,450.00 | 14,560.00 | 14,560.00 | -0.88% | 29,694 |
| Aug 29, 2025 | 14,400.00 | 15,600.00 | 14,400.00 | 14,690.00 | 14,690.00 | 2.01% | 162,731 |
| Aug 28, 2025 | 14,380.00 | 14,650.00 | 14,260.00 | 14,400.00 | 14,400.00 | 0.14% | 23,444 |
| Aug 27, 2025 | 14,350.00 | 14,580.00 | 14,220.00 | 14,380.00 | 14,380.00 | -0.14% | 7,610 |
| Aug 26, 2025 | 14,250.00 | 14,460.00 | 14,150.00 | 14,400.00 | 14,400.00 | - | 22,680 |
| Aug 25, 2025 | 14,500.00 | 14,510.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.62% | 9,415 |
| Aug 22, 2025 | 14,610.00 | 14,610.00 | 14,190.00 | 14,490.00 | 14,490.00 | 0.14% | 13,073 |
| Aug 21, 2025 | 14,490.00 | 14,760.00 | 14,390.00 | 14,470.00 | 14,470.00 | 0.49% | 9,423 |
| Aug 20, 2025 | 14,560.00 | 14,610.00 | 14,270.00 | 14,400.00 | 14,400.00 | -2.57% | 20,852 |
| Aug 19, 2025 | 15,050.00 | 15,050.00 | 14,640.00 | 14,780.00 | 14,780.00 | -1.86% | 12,909 |
| Aug 18, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,060.00 | 15,060.00 | -0.92% | 7,115 |
| Aug 14, 2025 | 14,770.00 | 15,200.00 | 14,770.00 | 15,200.00 | 15,200.00 | 1.95% | 19,016 |
| Aug 13, 2025 | 14,840.00 | 15,000.00 | 14,610.00 | 14,910.00 | 14,910.00 | 0.20% | 21,998 |
| Aug 12, 2025 | 14,670.00 | 15,120.00 | 14,670.00 | 14,880.00 | 14,880.00 | 0.81% | 11,709 |
| Aug 11, 2025 | 14,310.00 | 15,410.00 | 14,310.00 | 14,760.00 | 14,760.00 | 3.36% | 118,530 |
| Aug 8, 2025 | 14,210.00 | 14,360.00 | 14,190.00 | 14,280.00 | 14,280.00 | 0.49% | 8,899 |
| Aug 7, 2025 | 14,190.00 | 14,280.00 | 14,130.00 | 14,210.00 | 14,210.00 | - | 2,510 |
| Aug 6, 2025 | 14,210.00 | 14,250.00 | 14,100.00 | 14,210.00 | 14,210.00 | - | 6,517 |
| Aug 5, 2025 | 14,120.00 | 14,330.00 | 14,070.00 | 14,210.00 | 14,210.00 | 0.64% | 19,215 |
| Aug 4, 2025 | 14,050.00 | 14,170.00 | 14,000.00 | 14,120.00 | 14,120.00 | - | 6,546 |
| Aug 1, 2025 | 14,700.00 | 14,700.00 | 14,030.00 | 14,120.00 | 14,120.00 | -2.75% | 55,542 |
| Jul 31, 2025 | 14,490.00 | 14,700.00 | 14,200.00 | 14,520.00 | 14,520.00 | 0.21% | 47,904 |
| Jul 30, 2025 | 14,390.00 | 14,490.00 | 14,340.00 | 14,490.00 | 14,490.00 | 0.69% | 19,168 |
| Jul 29, 2025 | 14,300.00 | 14,390.00 | 14,190.00 | 14,390.00 | 14,390.00 | 0.63% | 6,922 |
| Jul 28, 2025 | 14,440.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.49% | 14,746 |
| Jul 25, 2025 | 14,230.00 | 14,370.00 | 14,230.00 | 14,370.00 | 14,370.00 | 0.98% | 9,941 |
| Jul 24, 2025 | 14,430.00 | 14,430.00 | 14,200.00 | 14,230.00 | 14,230.00 | -1.32% | 21,696 |
| Jul 23, 2025 | 14,560.00 | 14,760.00 | 14,320.00 | 14,420.00 | 14,420.00 | -0.96% | 11,938 |
| Jul 22, 2025 | 14,550.00 | 14,720.00 | 14,520.00 | 14,560.00 | 14,560.00 | 0.07% | 14,488 |
| Jul 21, 2025 | 14,520.00 | 14,550.00 | 14,460.00 | 14,550.00 | 14,550.00 | 0.21% | 11,499 |
| Jul 18, 2025 | 14,620.00 | 14,620.00 | 14,450.00 | 14,520.00 | 14,520.00 | -0.68% | 79,788 |
| Jul 17, 2025 | 14,920.00 | 14,920.00 | 14,480.00 | 14,620.00 | 14,620.00 | -1.81% | 30,025 |
| Jul 16, 2025 | 14,990.00 | 14,990.00 | 14,700.00 | 14,890.00 | 14,890.00 | -0.93% | 20,004 |
| Jul 15, 2025 | 15,140.00 | 15,280.00 | 14,980.00 | 15,030.00 | 15,030.00 | -0.73% | 12,495 |
| Jul 14, 2025 | 15,180.00 | 15,240.00 | 15,070.00 | 15,140.00 | 15,140.00 | -0.26% | 12,733 |
| Jul 11, 2025 | 15,010.00 | 15,290.00 | 15,000.00 | 15,180.00 | 15,180.00 | 0.66% | 49,599 |