SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 18,120.00 | 18,150.00 | 17,900.00 | 17,900.00 | 16,622.33 | 7,008 |
| 2024-07-22 | 18,460.00 | 18,460.00 | 18,030.00 | 18,120.00 | 16,826.63 | 14,506 |
| 2024-07-19 | 18,450.00 | 18,490.00 | 18,280.00 | 18,460.00 | 17,142.36 | 2,912 |
| 2024-07-18 | 18,400.00 | 18,630.00 | 18,310.00 | 18,470.00 | 17,151.65 | 4,229 |
| 2024-07-17 | 18,630.00 | 18,630.00 | 18,300.00 | 18,400.00 | 17,086.64 | 11,169 |
| 2024-07-16 | 18,630.00 | 18,630.00 | 18,470.00 | 18,580.00 | 17,253.79 | 5,866 |
| 2024-07-15 | 18,480.00 | 18,590.00 | 18,260.00 | 18,580.00 | 17,253.79 | 8,089 |
| 2024-07-12 | 18,500.00 | 18,500.00 | 18,170.00 | 18,380.00 | 17,068.07 | 3,718 |
| 2024-07-11 | 18,440.00 | 18,440.00 | 18,180.00 | 18,330.00 | 17,021.64 | 4,418 |
| 2024-07-10 | 18,380.00 | 18,480.00 | 18,300.00 | 18,330.00 | 17,021.64 | 9,239 |
| 2024-07-09 | 18,360.00 | 18,390.00 | 18,150.00 | 18,390.00 | 17,077.36 | 7,990 |
| 2024-07-08 | 18,170.00 | 18,290.00 | 18,080.00 | 18,270.00 | 16,965.92 | 4,721 |
| 2024-07-05 | 18,100.00 | 18,250.00 | 18,030.00 | 18,170.00 | 16,873.06 | 8,618 |
| 2024-07-04 | 18,290.00 | 18,300.00 | 18,120.00 | 18,290.00 | 16,984.49 | 5,339 |
| 2024-07-03 | 18,050.00 | 18,290.00 | 17,850.00 | 18,290.00 | 16,984.49 | 8,640 |
| 2024-07-02 | 18,120.00 | 18,170.00 | 17,980.00 | 18,050.00 | 16,761.63 | 5,666 |
| 2024-07-01 | 18,210.00 | 18,490.00 | 17,990.00 | 18,120.00 | 16,826.63 | 16,094 |
| 2024-06-28 | 17,860.00 | 18,220.00 | 17,680.00 | 18,210.00 | 16,910.20 | 27,123 |
| 2024-06-27 | 17,810.00 | 17,840.00 | 17,670.00 | 17,790.00 | 16,520.18 | 4,544 |
| 2024-06-26 | 17,790.00 | 17,820.00 | 17,720.00 | 17,810.00 | 16,538.76 | 3,858 |
| 2024-06-25 | 17,690.00 | 17,780.00 | 17,610.00 | 17,780.00 | 16,510.90 | 6,223 |
| 2024-06-24 | 17,760.00 | 17,880.00 | 17,620.00 | 17,690.00 | 16,427.32 | 17,365 |
| 2024-06-21 | 17,750.00 | 17,800.00 | 17,630.00 | 17,760.00 | 16,492.32 | 5,411 |
| 2024-06-20 | 17,700.00 | 17,780.00 | 17,630.00 | 17,760.00 | 16,492.32 | 4,532 |
| 2024-06-19 | 17,600.00 | 17,850.00 | 17,600.00 | 17,700.00 | 16,436.61 | 8,425 |
| 2024-06-18 | 17,860.00 | 17,860.00 | 17,750.00 | 17,810.00 | 16,538.76 | 5,002 |
| 2024-06-17 | 17,860.00 | 17,860.00 | 17,710.00 | 17,800.00 | 16,529.47 | 3,698 |
| 2024-06-14 | 17,790.00 | 17,850.00 | 17,660.00 | 17,800.00 | 16,529.47 | 12,678 |
| 2024-06-13 | 17,790.00 | 17,850.00 | 17,700.00 | 17,790.00 | 16,520.18 | 4,743 |
| 2024-06-12 | 17,800.00 | 17,850.00 | 17,660.00 | 17,790.00 | 16,520.18 | 8,223 |
| 2024-06-11 | 17,790.00 | 17,800.00 | 17,610.00 | 17,800.00 | 16,529.47 | 3,250 |
| 2024-06-10 | 17,800.00 | 17,800.00 | 17,600.00 | 17,680.00 | 16,418.04 | 4,801 |
| 2024-06-07 | 17,710.00 | 17,790.00 | 17,500.00 | 17,710.00 | 16,445.89 | 4,821 |
| 2024-06-05 | 17,860.00 | 17,860.00 | 17,560.00 | 17,700.00 | 16,436.61 | 5,905 |
| 2024-06-04 | 17,890.00 | 17,890.00 | 17,640.00 | 17,690.00 | 16,427.32 | 6,441 |
| 2024-06-03 | 17,620.00 | 17,750.00 | 17,610.00 | 17,690.00 | 16,427.32 | 4,532 |
| 2024-05-31 | 17,700.00 | 17,800.00 | 17,600.00 | 17,720.00 | 16,455.18 | 11,866 |
| 2024-05-30 | 17,890.00 | 17,890.00 | 17,700.00 | 17,800.00 | 16,529.47 | 4,444 |
| 2024-05-29 | 17,830.00 | 17,900.00 | 17,740.00 | 17,760.00 | 16,492.32 | 6,105 |
| 2024-05-28 | 17,940.00 | 17,940.00 | 17,740.00 | 17,830.00 | 16,557.33 | 9,080 |
| 2024-05-27 | 17,940.00 | 17,940.00 | 17,710.00 | 17,890.00 | 16,613.05 | 10,300 |
| 2024-05-24 | 17,900.00 | 18,000.00 | 17,720.00 | 17,890.00 | 16,613.05 | 9,655 |
| 2024-05-23 | 17,890.00 | 17,950.00 | 17,720.00 | 17,920.00 | 16,640.90 | 8,333 |
| 2024-05-22 | 17,870.00 | 17,910.00 | 17,720.00 | 17,890.00 | 16,613.05 | 5,162 |
| 2024-05-21 | 17,980.00 | 17,980.00 | 17,640.00 | 17,870.00 | 16,594.47 | 10,933 |
| 2024-05-20 | 17,940.00 | 18,000.00 | 17,810.00 | 17,970.00 | 16,687.34 | 3,852 |
| 2024-05-17 | 18,100.00 | 18,100.00 | 17,910.00 | 17,940.00 | 16,659.48 | 9,305 |
| 2024-05-16 | 17,990.00 | 18,100.00 | 17,900.00 | 17,940.00 | 16,659.48 | 10,433 |
| 2024-05-14 | 18,070.00 | 18,260.00 | 17,940.00 | 17,990.00 | 16,705.91 | 7,011 |
| 2024-05-13 | 18,000.00 | 18,130.00 | 17,900.00 | 18,070.00 | 16,780.20 | 7,422 |
| 2024-05-10 | 17,990.00 | 18,050.00 | 17,900.00 | 18,000.00 | 16,715.19 | 7,184 |
| 2024-05-09 | 17,980.00 | 18,030.00 | 17,910.00 | 18,000.00 | 16,715.19 | 6,088 |
| 2024-05-08 | 18,030.00 | 18,030.00 | 17,880.00 | 17,980.00 | 16,696.62 | 8,332 |
| 2024-05-07 | 18,010.00 | 18,130.00 | 17,900.00 | 18,030.00 | 16,743.05 | 21,754 |
| 2024-05-03 | 18,060.00 | 18,070.00 | 17,990.00 | 18,050.00 | 16,761.63 | 6,652 |
| 2024-05-02 | 18,000.00 | 18,110.00 | 17,960.00 | 18,060.00 | 16,770.91 | 3,529 |
| 2024-04-30 | 18,170.00 | 18,170.00 | 17,520.00 | 18,000.00 | 16,715.19 | 12,956 |
| 2024-04-29 | 18,000.00 | 18,100.00 | 17,900.00 | 17,970.00 | 16,687.34 | 19,862 |
| 2024-04-26 | 18,190.00 | 18,240.00 | 17,900.00 | 18,000.00 | 16,715.19 | 6,981 |
| 2024-04-25 | 18,100.00 | 18,330.00 | 17,960.00 | 18,090.00 | 16,798.77 | 15,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 580.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.