Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea
· Delayed Price · Currency is KRW 13,580
+170 (1.27%)
At close: Mar 6, 2026
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,630.00 | 13,630.00 | 13,190.00 | 13,400.00 | 13,400.00 | -1.33% | 10,415 |
| Mar 6, 2026 | 13,700.00 | 13,700.00 | 13,050.00 | 13,580.00 | 13,580.00 | 1.27% | 17,493 |
| Mar 5, 2026 | 13,010.00 | 13,670.00 | 12,990.00 | 13,410.00 | 13,410.00 | 4.36% | 15,975 |
| Mar 4, 2026 | 13,960.00 | 14,180.00 | 12,850.00 | 12,850.00 | 12,850.00 | -7.95% | 53,927 |
| Mar 3, 2026 | 14,060.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,960.00 | -1.97% | 19,131 |
| Feb 27, 2026 | 14,420.00 | 14,630.00 | 14,140.00 | 14,240.00 | 14,240.00 | -1.32% | 18,252 |
| Feb 26, 2026 | 14,520.00 | 14,780.00 | 14,380.00 | 14,430.00 | 14,430.00 | -0.62% | 19,608 |
| Feb 25, 2026 | 14,570.00 | 14,650.00 | 14,360.00 | 14,520.00 | 14,520.00 | 0.48% | 39,741 |
| Feb 24, 2026 | 14,480.00 | 14,570.00 | 14,240.00 | 14,450.00 | 14,450.00 | -0.21% | 29,218 |
| Feb 23, 2026 | 14,300.00 | 14,500.00 | 13,650.00 | 14,480.00 | 14,480.00 | 1.61% | 35,213 |
| Feb 20, 2026 | 14,380.00 | 14,400.00 | 14,140.00 | 14,250.00 | 14,250.00 | 0.07% | 20,513 |
| Feb 19, 2026 | 14,120.00 | 14,380.00 | 14,120.00 | 14,240.00 | 14,240.00 | 0.14% | 11,429 |
| Feb 13, 2026 | 14,350.00 | 14,350.00 | 14,020.00 | 14,220.00 | 14,220.00 | -0.91% | 18,221 |
| Feb 12, 2026 | 14,300.00 | 14,350.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 5,770 |
| Feb 11, 2026 | 14,140.00 | 14,370.00 | 14,140.00 | 14,300.00 | 14,300.00 | 1.13% | 13,986 |
| Feb 10, 2026 | 14,150.00 | 14,360.00 | 13,990.00 | 14,140.00 | 14,140.00 | -0.07% | 21,282 |
| Feb 9, 2026 | 14,230.00 | 14,400.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.56% | 13,817 |
| Feb 6, 2026 | 14,160.00 | 14,400.00 | 13,630.00 | 14,230.00 | 14,230.00 | 0.57% | 44,352 |
| Feb 5, 2026 | 13,480.00 | 14,320.00 | 13,440.00 | 14,150.00 | 14,150.00 | 4.97% | 131,849 |
| Feb 4, 2026 | 12,930.00 | 14,220.00 | 12,840.00 | 13,480.00 | 13,480.00 | 3.37% | 114,907 |
| Feb 3, 2026 | 12,810.00 | 13,040.00 | 12,810.00 | 13,040.00 | 13,040.00 | 1.01% | 10,518 |
| Feb 2, 2026 | 13,000.00 | 13,250.00 | 12,870.00 | 12,910.00 | 12,910.00 | -0.69% | 19,308 |
| Jan 30, 2026 | 13,230.00 | 13,240.00 | 12,980.00 | 13,000.00 | 13,000.00 | -0.84% | 9,947 |
| Jan 29, 2026 | 13,080.00 | 13,200.00 | 12,750.00 | 13,110.00 | 13,110.00 | 0.23% | 17,384 |
| Jan 28, 2026 | 13,200.00 | 13,320.00 | 13,000.00 | 13,080.00 | 13,080.00 | -1.58% | 15,288 |
| Jan 27, 2026 | 13,240.00 | 13,430.00 | 13,140.00 | 13,290.00 | 13,290.00 | 0.15% | 148,328 |
| Jan 26, 2026 | 13,200.00 | 13,300.00 | 13,150.00 | 13,270.00 | 13,270.00 | 0.53% | 6,130 |
| Jan 23, 2026 | 13,330.00 | 13,330.00 | 12,720.00 | 13,200.00 | 13,200.00 | 3.13% | 19,110 |
| Jan 22, 2026 | 12,710.00 | 12,850.00 | 12,570.00 | 12,800.00 | 12,800.00 | -0.08% | 21,451 |
| Jan 21, 2026 | 13,020.00 | 13,020.00 | 12,660.00 | 12,810.00 | 12,810.00 | -1.61% | 15,664 |
| Jan 20, 2026 | 12,890.00 | 13,020.00 | 12,770.00 | 13,020.00 | 13,020.00 | 0.93% | 8,915 |
| Jan 19, 2026 | 12,830.00 | 13,030.00 | 12,710.00 | 12,900.00 | 12,900.00 | 0.55% | 7,525 |
| Jan 16, 2026 | 12,700.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,830.00 | 0.23% | 5,222 |
| Jan 15, 2026 | 12,970.00 | 12,970.00 | 12,640.00 | 12,800.00 | 12,800.00 | -0.39% | 57,217 |
| Jan 14, 2026 | 12,760.00 | 12,960.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.71% | 4,589 |
| Jan 13, 2026 | 12,840.00 | 12,920.00 | 12,730.00 | 12,760.00 | 12,760.00 | -0.39% | 13,020 |
| Jan 12, 2026 | 12,800.00 | 12,880.00 | 12,760.00 | 12,810.00 | 12,810.00 | 0.08% | 7,828 |
| Jan 9, 2026 | 12,960.00 | 13,130.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.93% | 12,355 |
| Jan 8, 2026 | 13,200.00 | 13,350.00 | 12,920.00 | 12,920.00 | 12,920.00 | -2.12% | 10,021 |
| Jan 7, 2026 | 13,380.00 | 13,500.00 | 13,140.00 | 13,200.00 | 13,200.00 | -0.08% | 7,252 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,210.00 | 13,210.00 | -0.30% | 7,185 |
| Jan 5, 2026 | 13,400.00 | 13,560.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.85% | 10,259 |
| Jan 2, 2026 | 13,400.00 | 13,540.00 | 13,280.00 | 13,500.00 | 13,500.00 | - | 8,971 |
| Dec 30, 2025 | 13,550.00 | 13,700.00 | 13,430.00 | 13,500.00 | 13,500.00 | -1.46% | 12,952 |
| Dec 29, 2025 | 13,960.00 | 13,960.00 | 13,430.00 | 13,700.00 | 13,700.00 | - | 6,616 |
| Dec 26, 2025 | 13,830.00 | 14,090.00 | 13,620.00 | 13,700.00 | 13,700.00 | -0.94% | 17,091 |
| Dec 24, 2025 | 13,730.00 | 14,030.00 | 13,570.00 | 13,830.00 | 13,830.00 | 1.92% | 24,748 |
| Dec 23, 2025 | 13,740.00 | 13,780.00 | 13,460.00 | 13,570.00 | 13,570.00 | -1.17% | 10,507 |
| Dec 22, 2025 | 13,430.00 | 13,900.00 | 13,180.00 | 13,730.00 | 13,730.00 | 3.70% | 22,364 |
| Dec 19, 2025 | 13,330.00 | 13,360.00 | 13,130.00 | 13,240.00 | 13,240.00 | -0.68% | 11,227 |
| Dec 18, 2025 | 13,510.00 | 13,510.00 | 13,130.00 | 13,330.00 | 13,330.00 | 0.45% | 5,807 |
| Dec 17, 2025 | 13,400.00 | 13,400.00 | 13,170.00 | 13,270.00 | 13,270.00 | -0.30% | 6,800 |
| Dec 16, 2025 | 13,580.00 | 13,580.00 | 13,300.00 | 13,310.00 | 13,310.00 | -2.56% | 5,035 |
| Dec 15, 2025 | 13,410.00 | 13,670.00 | 13,390.00 | 13,660.00 | 13,660.00 | 0.66% | 5,864 |
| Dec 12, 2025 | 13,410.00 | 13,670.00 | 13,410.00 | 13,570.00 | 13,570.00 | 0.15% | 4,346 |
| Dec 11, 2025 | 13,500.00 | 13,620.00 | 13,430.00 | 13,550.00 | 13,550.00 | 0.15% | 4,089 |
| Dec 10, 2025 | 13,660.00 | 13,770.00 | 13,530.00 | 13,530.00 | 13,530.00 | -0.95% | 25,196 |
| Dec 9, 2025 | 13,410.00 | 13,730.00 | 13,410.00 | 13,660.00 | 13,660.00 | 0.74% | 14,947 |
| Dec 8, 2025 | 13,450.00 | 13,590.00 | 13,350.00 | 13,560.00 | 13,560.00 | 0.82% | 3,522 |
| 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 |