Saramin Co. Ltd. 143240
KRX · South Korea · Technology Services
KRW 17,460.00+230.00 (+1.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,470.00 | +1.39% | KRW 17,400.00 | KRW 17,700.00 | KRW 17,250.00 | 4.81K |
| 2026-10-01 | KRW 17,230.00 | -1.26% | KRW 17,550.00 | KRW 17,550.00 | KRW 17,050.00 | 12.79K |
| 2026-09-30 | KRW 17,450.00 | 0.00% | KRW 17,540.00 | KRW 17,700.00 | KRW 17,330.00 | 11.67K |
| 2026-09-29 | KRW 17,450.00 | +0.17% | KRW 17,500.00 | KRW 17,580.00 | KRW 17,340.00 | 9.31K |
| 2026-09-28 | KRW 17,420.00 | +0.58% | KRW 17,500.00 | KRW 17,500.00 | KRW 17,200.00 | 6.10K |
| 2026-09-23 | KRW 17,320.00 | -0.97% | KRW 17,350.00 | KRW 17,570.00 | KRW 17,100.00 | 14.10K |
| 2026-09-22 | KRW 17,490.00 | +1.22% | KRW 17,290.00 | KRW 17,490.00 | KRW 17,140.00 | 5.44K |
| 2026-09-21 | KRW 17,280.00 | 0.00% | KRW 17,350.00 | KRW 17,410.00 | KRW 17,000.00 | 10.16K |
| 2026-09-18 | KRW 17,280.00 | 0.00% | KRW 17,530.00 | KRW 17,530.00 | KRW 17,040.00 | 7.67K |
| 2026-09-17 | KRW 17,280.00 | +0.52% | KRW 17,280.00 | KRW 17,600.00 | KRW 17,190.00 | 15.70K |
| 2026-09-16 | KRW 17,190.00 | +0.94% | KRW 17,060.00 | KRW 17,260.00 | KRW 16,980.00 | 10.94K |
| 2026-09-15 | KRW 17,030.00 | -0.76% | KRW 17,120.00 | KRW 17,120.00 | KRW 16,920.00 | 13.53K |
| 2026-09-14 | KRW 17,160.00 | +0.82% | KRW 17,170.00 | KRW 17,350.00 | KRW 16,910.00 | 14.95K |
| 2026-09-11 | KRW 17,020.00 | -1.45% | KRW 17,060.00 | KRW 17,210.00 | KRW 16,840.00 | 18.32K |
| 2026-09-10 | KRW 17,270.00 | +0.12% | KRW 17,150.00 | KRW 17,270.00 | KRW 16,990.00 | 4.60K |
| 2026-09-09 | KRW 17,250.00 | +1.41% | KRW 16,960.00 | KRW 17,250.00 | KRW 16,800.00 | 8.60K |
| 2026-09-08 | KRW 17,010.00 | +1.13% | KRW 16,820.00 | KRW 17,440.00 | KRW 16,740.00 | 12.08K |
| 2026-09-07 | KRW 16,820.00 | -0.71% | KRW 17,000.00 | KRW 17,000.00 | KRW 16,650.00 | 6.16K |
| 2026-09-04 | KRW 16,940.00 | -0.35% | KRW 17,000.00 | KRW 17,090.00 | KRW 16,750.00 | 10.70K |
| 2026-09-03 | KRW 17,000.00 | -1.45% | KRW 17,080.00 | KRW 17,120.00 | KRW 16,700.00 | 19.94K |
| 2026-09-02 | KRW 17,250.00 | -1.03% | KRW 17,380.00 | KRW 17,430.00 | KRW 16,860.00 | 28.38K |
| 2026-09-01 | KRW 17,430.00 | -1.25% | KRW 17,650.00 | KRW 17,680.00 | KRW 17,350.00 | 5.95K |
| 2026-08-31 | KRW 17,650.00 | -0.17% | KRW 17,550.00 | KRW 17,670.00 | KRW 17,340.00 | 10.07K |
| 2026-08-28 | KRW 17,680.00 | +1.14% | KRW 17,480.00 | KRW 17,680.00 | KRW 17,200.00 | 11.46K |
| 2026-08-27 | KRW 17,480.00 | +0.52% | KRW 17,180.00 | KRW 17,600.00 | KRW 17,160.00 | 4.92K |
| 2026-08-26 | KRW 17,390.00 | +0.12% | KRW 17,320.00 | KRW 17,500.00 | KRW 17,050.00 | 4.38K |
| 2026-08-25 | KRW 17,370.00 | -0.40% | KRW 17,540.00 | KRW 17,600.00 | KRW 17,150.00 | 9.54K |
| 2026-08-24 | KRW 17,440.00 | +3.01% | KRW 16,930.00 | KRW 17,530.00 | KRW 16,600.00 | 9.89K |
| 2026-08-21 | KRW 16,930.00 | +0.59% | KRW 17,000.00 | KRW 17,100.00 | KRW 16,670.00 | 25.49K |
| 2026-08-20 | KRW 16,830.00 | +0.90% | KRW 16,700.00 | KRW 16,990.00 | KRW 16,700.00 | 4.44K |
| 2026-08-19 | KRW 16,680.00 | -0.95% | KRW 16,760.00 | KRW 16,820.00 | KRW 16,500.00 | 7.32K |
| 2026-08-18 | KRW 16,840.00 | -1.29% | KRW 16,960.00 | KRW 16,960.00 | KRW 16,490.00 | 12.51K |
| 2026-08-14 | KRW 17,060.00 | +0.41% | KRW 17,000.00 | KRW 17,140.00 | KRW 16,850.00 | 6.22K |
| 2026-08-13 | KRW 16,990.00 | 0.00% | KRW 16,900.00 | KRW 16,990.00 | KRW 16,800.00 | 5.57K |
| 2026-08-12 | KRW 16,990.00 | -0.99% | KRW 17,290.00 | KRW 17,290.00 | KRW 16,660.00 | 18.36K |
| 2026-08-11 | KRW 17,160.00 | +0.41% | KRW 17,160.00 | KRW 17,350.00 | KRW 17,080.00 | 9.16K |
| 2026-08-10 | KRW 17,090.00 | +0.23% | KRW 17,270.00 | KRW 17,270.00 | KRW 16,820.00 | 16.40K |
| 2026-08-07 | KRW 17,050.00 | +0.65% | KRW 16,900.00 | KRW 17,150.00 | KRW 16,880.00 | 16.44K |
| 2026-08-06 | KRW 16,940.00 | +1.99% | KRW 16,610.00 | KRW 17,000.00 | KRW 16,580.00 | 13.31K |
| 2026-08-05 | KRW 16,610.00 | +0.12% | KRW 16,590.00 | KRW 16,690.00 | KRW 16,410.00 | 8.57K |
| 2026-08-04 | KRW 16,590.00 | +1.72% | KRW 16,110.00 | KRW 17,320.00 | KRW 16,110.00 | 17.95K |
| 2026-08-03 | KRW 16,310.00 | +0.25% | KRW 16,230.00 | KRW 16,500.00 | KRW 16,230.00 | 15.49K |
| 2026-07-31 | KRW 16,270.00 | +4.29% | KRW 16,090.00 | KRW 16,330.00 | KRW 15,800.00 | 13.95K |
| 2026-07-30 | KRW 15,600.00 | -1.08% | KRW 15,800.00 | KRW 16,020.00 | KRW 15,300.00 | 19.29K |
| 2026-07-29 | KRW 15,770.00 | -1.99% | KRW 16,250.00 | KRW 16,320.00 | KRW 15,430.00 | 27.36K |
| 2026-07-28 | KRW 16,090.00 | -1.95% | KRW 16,430.00 | KRW 16,690.00 | KRW 16,000.00 | 21.46K |
| 2026-07-27 | KRW 16,410.00 | -0.30% | KRW 16,750.00 | KRW 16,750.00 | KRW 16,230.00 | 12.03K |
| 2026-07-24 | KRW 16,460.00 | -1.56% | KRW 16,820.00 | KRW 16,820.00 | KRW 16,400.00 | 19.24K |
| 2026-07-23 | KRW 16,720.00 | +3.21% | KRW 16,500.00 | KRW 16,760.00 | KRW 16,360.00 | 17.66K |
| 2026-07-22 | KRW 16,200.00 | -0.61% | KRW 16,300.00 | KRW 16,650.00 | KRW 16,150.00 | 13.29K |
| 2026-07-21 | KRW 16,300.00 | +1.31% | KRW 16,120.00 | KRW 16,535.00 | KRW 15,910.00 | 10.68K |
| 2026-07-20 | KRW 16,090.00 | -0.06% | KRW 16,350.00 | KRW 16,350.00 | KRW 15,900.00 | 9.09K |
| 2026-07-16 | KRW 16,100.00 | +2.61% | KRW 15,690.00 | KRW 16,320.00 | KRW 15,610.00 | 11.31K |
| 2026-07-15 | KRW 15,690.00 | +0.45% | KRW 15,520.00 | KRW 15,810.00 | KRW 15,520.00 | 8.13K |
| 2026-07-14 | KRW 15,620.00 | -2.38% | KRW 16,000.00 | KRW 16,040.00 | KRW 15,610.00 | 16.33K |
| 2026-07-13 | KRW 16,000.00 | 0.00% | KRW 16,000.00 | KRW 16,090.00 | KRW 15,700.00 | 11.52K |
| 2026-07-10 | KRW 16,000.00 | +2.96% | KRW 15,470.00 | KRW 16,000.00 | KRW 15,420.00 | 6.67K |
| 2026-07-09 | KRW 15,540.00 | -0.13% | KRW 15,660.00 | KRW 15,900.00 | KRW 15,100.00 | 28.27K |
| 2026-07-08 | KRW 15,560.00 | -2.75% | KRW 16,000.00 | KRW 16,060.00 | KRW 15,560.00 | 17.01K |
| 2026-07-07 | KRW 16,000.00 | +1.78% | KRW 15,730.00 | KRW 16,030.00 | KRW 15,680.00 | 8.73K |
| 2026-07-06 | KRW 15,720.00 | -1.13% | KRW 16,270.00 | KRW 16,270.00 | KRW 15,660.00 | 7.93K |
| 2026-07-03 | KRW 15,900.00 | -0.44% | KRW 16,180.00 | KRW 16,180.00 | KRW 15,750.00 | 14.28K |
| 2026-07-02 | KRW 15,970.00 | -0.44% | KRW 16,250.00 | KRW 16,250.00 | KRW 15,810.00 | 14.16K |
| 2026-07-01 | KRW 16,040.00 | +3.15% | KRW 15,640.00 | KRW 16,190.00 | KRW 15,640.00 | 14.03K |
| 2026-06-30 | KRW 15,550.00 | +0.13% | KRW 15,530.00 | KRW 15,740.00 | KRW 15,270.00 | 6.90K |
| 2026-06-29 | KRW 15,530.00 | +4.23% | KRW 14,900.00 | KRW 15,530.00 | KRW 14,900.00 | 6.79K |
| 2026-06-26 | KRW 14,900.00 | -2.93% | KRW 15,200.00 | KRW 15,350.00 | KRW 14,830.00 | 20.22K |
| 2026-06-25 | KRW 15,350.00 | +0.52% | KRW 15,540.00 | KRW 15,590.00 | KRW 15,050.00 | 14.23K |
| 2026-06-24 | KRW 15,270.00 | -0.33% | KRW 15,780.00 | KRW 15,780.00 | KRW 15,050.00 | 8.11K |
| 2026-06-23 | KRW 15,320.00 | -3.28% | KRW 16,180.00 | KRW 16,180.00 | KRW 15,320.00 | 16.99K |
| 2026-06-22 | KRW 15,840.00 | -1.37% | KRW 16,290.00 | KRW 16,290.00 | KRW 15,730.00 | 14.56K |
| 2026-06-19 | KRW 16,060.00 | -2.67% | KRW 16,540.00 | KRW 16,660.00 | KRW 15,880.00 | 25.64K |
| 2026-06-18 | KRW 16,500.00 | -0.60% | KRW 16,870.00 | KRW 16,870.00 | KRW 16,360.00 | 9.95K |
| 2026-06-17 | KRW 16,600.00 | +0.73% | KRW 16,480.00 | KRW 16,750.00 | KRW 16,430.00 | 7.86K |
| 2026-06-16 | KRW 16,480.00 | -1.90% | KRW 16,710.00 | KRW 16,720.00 | KRW 16,210.00 | 16.77K |
| 2026-06-15 | KRW 16,800.00 | +0.18% | KRW 17,300.00 | KRW 17,300.00 | KRW 16,600.00 | 19.00K |
| 2026-06-12 | KRW 16,770.00 | +5.80% | KRW 16,730.00 | KRW 17,210.00 | KRW 16,500.00 | 44.69K |
| 2026-06-11 | KRW 15,850.00 | +3.59% | KRW 15,150.00 | KRW 15,850.00 | KRW 15,150.00 | 4.63K |
| 2026-06-10 | KRW 15,300.00 | +1.12% | KRW 15,250.00 | KRW 15,520.00 | KRW 15,030.00 | 10.68K |
| 2026-06-09 | KRW 15,130.00 | +2.72% | KRW 14,930.00 | KRW 15,460.00 | KRW 14,930.00 | 11.55K |
| 2026-06-08 | KRW 14,730.00 | -2.84% | KRW 15,350.00 | KRW 15,350.00 | KRW 14,500.00 | 6.40K |
| 2026-06-05 | KRW 15,160.00 | +1.07% | KRW 14,850.00 | KRW 15,380.00 | KRW 14,810.00 | 5.24K |
| 2026-06-04 | KRW 15,000.00 | +2.11% | KRW 14,800.00 | KRW 15,110.00 | KRW 14,690.00 | 8.60K |
| 2026-06-02 | KRW 14,690.00 | -0.27% | KRW 14,720.00 | KRW 14,720.00 | KRW 14,190.00 | 12.11K |
| 2026-06-01 | KRW 14,730.00 | -1.01% | KRW 14,880.00 | KRW 14,880.00 | KRW 14,400.00 | 16.85K |
| 2026-05-29 | KRW 14,880.00 | -2.62% | KRW 15,390.00 | KRW 15,500.00 | KRW 14,730.00 | 11.79K |
| 2026-05-28 | KRW 15,280.00 | +0.86% | KRW 15,200.00 | KRW 15,380.00 | KRW 14,820.00 | 17.41K |
| 2026-05-27 | KRW 15,150.00 | -2.45% | KRW 15,530.00 | KRW 15,530.00 | KRW 15,000.00 | 18.74K |
| 2026-05-26 | KRW 15,530.00 | -1.96% | KRW 15,840.00 | KRW 15,950.00 | KRW 15,500.00 | 10.64K |
| 2026-05-22 | KRW 15,840.00 | +0.44% | KRW 15,720.00 | KRW 16,060.00 | KRW 15,720.00 | 3.97K |