Saramin Co.,Ltd. (KOSDAQ:143240)
South Korea
· Delayed Price · Currency is KRW 17,030
-270 (-1.56%)
At close: Apr 28, 2026
Saramin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,000.00 | 17,360.00 | 17,000.00 | 17,330.00 | 17,330.00 | 1.76% | 15,340 |
| Apr 28, 2026 | 17,470.00 | 18,400.00 | 17,030.00 | 17,030.00 | 17,030.00 | -1.56% | 143,734 |
| 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% | 19,526 |
| Apr 22, 2026 | 17,060.00 | 17,180.00 | 16,730.00 | 17,020.00 | 17,020.00 | -0.18% | 15,500 |
| 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% | 22,042 |
| Apr 15, 2026 | 17,300.00 | 17,350.00 | 16,480.00 | 16,740.00 | 16,740.00 | -2.50% | 34,863 |
| 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% | 42,809 |
| Apr 10, 2026 | 16,790.00 | 16,790.00 | 15,520.00 | 15,830.00 | 15,830.00 | -6.44% | 39,380 |
| Apr 9, 2026 | 16,830.00 | 16,920.00 | 16,530.00 | 16,920.00 | 16,920.00 | 2.11% | 33,295 |
| 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% | 21,497 |
| Apr 2, 2026 | 16,710.00 | 16,900.00 | 16,490.00 | 16,620.00 | 16,620.00 | -1.31% | 29,156 |
| Apr 1, 2026 | 16,730.00 | 16,950.00 | 16,550.00 | 16,840.00 | 16,840.00 | -0.65% | 46,960 |
| Mar 31, 2026 | 16,980.00 | 16,980.00 | 16,640.00 | 16,950.00 | 16,950.00 | -0.18% | 43,673 |
| Mar 30, 2026 | 16,950.00 | 17,170.00 | 16,600.00 | 16,980.00 | 16,980.00 | -1.79% | 50,841 |
| 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 |
| Mar 16, 2026 | 14,070.00 | 14,140.00 | 13,710.00 | 13,710.00 | 13,154.94 | -2.49% | 8,038 |
| Mar 13, 2026 | 14,000.00 | 14,190.00 | 13,770.00 | 14,060.00 | 13,490.77 | 0.43% | 11,233 |
| Mar 12, 2026 | 14,110.00 | 14,110.00 | 13,750.00 | 14,000.00 | 13,433.20 | 1.08% | 9,331 |
| Mar 11, 2026 | 14,000.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,289.27 | 1.99% | 23,723 |
| Mar 10, 2026 | 13,580.00 | 13,730.00 | 13,400.00 | 13,580.00 | 13,030.20 | 1.34% | 7,781 |
| Mar 9, 2026 | 13,630.00 | 13,630.00 | 13,190.00 | 13,400.00 | 12,857.49 | -1.33% | 10,416 |
| Mar 6, 2026 | 13,700.00 | 13,700.00 | 13,050.00 | 13,580.00 | 13,030.20 | 1.27% | 17,493 |
| Mar 5, 2026 | 13,010.00 | 13,670.00 | 12,990.00 | 13,410.00 | 12,867.09 | 4.36% | 15,975 |
| Mar 4, 2026 | 13,960.00 | 14,180.00 | 12,850.00 | 12,850.00 | 12,329.76 | -7.95% | 53,927 |
| Mar 3, 2026 | 14,060.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,394.82 | -1.97% | 19,136 |
| Feb 27, 2026 | 14,420.00 | 14,630.00 | 14,140.00 | 14,240.00 | 13,663.48 | -1.32% | 18,888 |
| Feb 26, 2026 | 14,520.00 | 14,780.00 | 14,380.00 | 14,430.00 | 13,845.79 | -0.62% | 19,608 |
| Feb 25, 2026 | 14,570.00 | 14,650.00 | 14,360.00 | 14,520.00 | 13,932.15 | 0.48% | 39,757 |
| Feb 24, 2026 | 14,480.00 | 14,570.00 | 14,240.00 | 14,450.00 | 13,864.98 | -0.21% | 29,218 |
| Feb 23, 2026 | 14,300.00 | 14,500.00 | 13,650.00 | 14,480.00 | 13,893.77 | 1.61% | 35,213 |
| Feb 20, 2026 | 14,380.00 | 14,400.00 | 14,140.00 | 14,250.00 | 13,673.08 | 0.07% | 20,513 |
| Feb 19, 2026 | 14,120.00 | 14,380.00 | 14,120.00 | 14,240.00 | 13,663.48 | 0.14% | 11,467 |
| Feb 13, 2026 | 14,350.00 | 14,350.00 | 14,020.00 | 14,220.00 | 13,644.29 | -0.91% | 18,222 |
| Feb 12, 2026 | 14,300.00 | 14,350.00 | 14,250.00 | 14,350.00 | 13,769.03 | 0.35% | 18,938 |
| Feb 11, 2026 | 14,140.00 | 14,370.00 | 14,140.00 | 14,300.00 | 13,721.05 | 1.13% | 13,986 |
| Feb 10, 2026 | 14,150.00 | 14,360.00 | 13,990.00 | 14,140.00 | 13,567.53 | -0.07% | 21,282 |
| Feb 9, 2026 | 14,230.00 | 14,400.00 | 14,000.00 | 14,150.00 | 13,577.13 | -0.56% | 13,817 |
| Feb 6, 2026 | 14,160.00 | 14,400.00 | 13,630.00 | 14,230.00 | 13,653.89 | 0.57% | 44,352 |
| Feb 5, 2026 | 13,480.00 | 14,320.00 | 13,440.00 | 14,150.00 | 13,577.13 | 4.97% | 131,973 |
| Feb 4, 2026 | 12,930.00 | 14,220.00 | 12,840.00 | 13,480.00 | 12,934.25 | 3.37% | 144,697 |
| Feb 3, 2026 | 12,810.00 | 13,040.00 | 12,810.00 | 13,040.00 | 12,512.06 | 1.01% | 10,608 |
| Feb 2, 2026 | 13,000.00 | 13,250.00 | 12,870.00 | 12,910.00 | 12,387.33 | -0.69% | 437,219 |
| Jan 30, 2026 | 13,230.00 | 13,240.00 | 12,980.00 | 13,000.00 | 12,473.68 | -0.84% | 10,031 |
| Jan 29, 2026 | 13,080.00 | 13,200.00 | 12,750.00 | 13,110.00 | 12,579.23 | 0.23% | 17,389 |
| Jan 28, 2026 | 13,200.00 | 13,320.00 | 13,000.00 | 13,080.00 | 12,550.45 | -1.58% | 15,292 |
| Jan 27, 2026 | 13,240.00 | 13,430.00 | 13,140.00 | 13,290.00 | 12,751.94 | 0.15% | 148,328 |
| Jan 26, 2026 | 13,200.00 | 13,300.00 | 13,150.00 | 13,270.00 | 12,732.75 | 0.53% | 6,138 |
| Jan 23, 2026 | 13,330.00 | 13,330.00 | 12,720.00 | 13,200.00 | 12,665.59 | 3.13% | 19,121 |
| Jan 22, 2026 | 12,710.00 | 12,850.00 | 12,570.00 | 12,800.00 | 12,281.78 | -0.08% | 21,451 |
| Jan 21, 2026 | 13,020.00 | 13,020.00 | 12,660.00 | 12,810.00 | 12,291.38 | -1.61% | 15,664 |
| Jan 20, 2026 | 12,890.00 | 13,020.00 | 12,770.00 | 13,020.00 | 12,492.87 | 0.93% | 9,015 |
| Jan 19, 2026 | 12,830.00 | 13,030.00 | 12,710.00 | 12,900.00 | 12,377.73 | 0.55% | 7,525 |
| Jan 16, 2026 | 12,700.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,310.57 | 0.23% | 5,222 |
| Jan 15, 2026 | 12,970.00 | 12,970.00 | 12,640.00 | 12,800.00 | 12,281.78 | -0.39% | 57,217 |
| Jan 14, 2026 | 12,760.00 | 12,960.00 | 12,750.00 | 12,850.00 | 12,329.76 | 0.71% | 4,589 |
| Jan 13, 2026 | 12,840.00 | 12,920.00 | 12,730.00 | 12,760.00 | 12,243.40 | -0.39% | 13,023 |
| Jan 12, 2026 | 12,800.00 | 12,880.00 | 12,760.00 | 12,810.00 | 12,291.38 | 0.08% | 7,834 |
| Jan 9, 2026 | 12,960.00 | 13,130.00 | 12,760.00 | 12,800.00 | 12,281.78 | -0.93% | 12,418 |
| Jan 8, 2026 | 13,200.00 | 13,350.00 | 12,920.00 | 12,920.00 | 12,396.92 | -2.12% | 10,304 |
| Jan 7, 2026 | 13,380.00 | 13,500.00 | 13,140.00 | 13,200.00 | 12,665.59 | -0.08% | 7,253 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,210.00 | 12,675.18 | -0.30% | 7,186 |
| Jan 5, 2026 | 13,400.00 | 13,560.00 | 13,250.00 | 13,250.00 | 12,713.56 | -1.85% | 10,264 |
| Jan 2, 2026 | 13,400.00 | 13,540.00 | 13,280.00 | 13,500.00 | 12,953.44 | - | 8,977 |
| Dec 30, 2025 | 13,550.00 | 13,700.00 | 13,430.00 | 13,500.00 | 12,953.44 | -1.46% | 13,215 |
| Dec 29, 2025 | 13,960.00 | 13,960.00 | 13,430.00 | 13,700.00 | 13,145.34 | - | 6,620 |
| Dec 26, 2025 | 13,830.00 | 14,090.00 | 13,620.00 | 13,700.00 | 13,145.34 | -0.94% | 17,091 |
| Dec 24, 2025 | 13,730.00 | 14,030.00 | 13,570.00 | 13,830.00 | 13,270.08 | 1.92% | 24,774 |
| Dec 23, 2025 | 13,740.00 | 13,780.00 | 13,460.00 | 13,570.00 | 13,020.61 | -1.17% | 10,507 |
| Dec 22, 2025 | 13,430.00 | 13,900.00 | 13,180.00 | 13,730.00 | 13,174.13 | 3.70% | 22,369 |
| Dec 19, 2025 | 13,330.00 | 13,360.00 | 13,130.00 | 13,240.00 | 12,703.97 | -0.68% | 11,227 |
| Dec 18, 2025 | 13,510.00 | 13,510.00 | 13,130.00 | 13,330.00 | 12,790.32 | 0.45% | 5,812 |
| Dec 17, 2025 | 13,400.00 | 13,400.00 | 13,170.00 | 13,270.00 | 12,732.75 | -0.30% | 6,877 |
| Dec 16, 2025 | 13,580.00 | 13,580.00 | 13,300.00 | 13,310.00 | 12,771.13 | -2.56% | 5,037 |
| Dec 15, 2025 | 13,410.00 | 13,670.00 | 13,390.00 | 13,660.00 | 13,106.96 | 0.66% | 5,864 |
| Dec 12, 2025 | 13,410.00 | 13,670.00 | 13,410.00 | 13,570.00 | 13,020.61 | 0.15% | 4,548 |
| Dec 11, 2025 | 13,500.00 | 13,620.00 | 13,430.00 | 13,550.00 | 13,001.42 | 0.15% | 4,372 |
| Dec 10, 2025 | 13,660.00 | 13,770.00 | 13,530.00 | 13,530.00 | 12,982.23 | -0.95% | 25,196 |
| Dec 9, 2025 | 13,410.00 | 13,730.00 | 13,410.00 | 13,660.00 | 13,106.96 | 0.74% | 14,947 |
| Dec 8, 2025 | 13,450.00 | 13,590.00 | 13,350.00 | 13,560.00 | 13,011.01 | 0.82% | 3,522 |
| Dec 5, 2025 | 13,420.00 | 13,580.00 | 13,320.00 | 13,450.00 | 12,905.47 | 0.22% | 2,363 |
| Dec 4, 2025 | 13,590.00 | 13,720.00 | 13,340.00 | 13,420.00 | 12,876.68 | -2.26% | 4,558 |
| Dec 3, 2025 | 13,600.00 | 13,750.00 | 13,460.00 | 13,730.00 | 13,174.13 | 0.96% | 6,951 |
| Dec 2, 2025 | 13,590.00 | 13,600.00 | 13,410.00 | 13,600.00 | 13,049.39 | 0.07% | 3,136 |