SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17,870.00 | 18,130.00 | 17,870.00 | 18,100.00 | 16,808.06 | 8,820 |
| 2024-04-23 | 17,900.00 | 18,150.00 | 17,850.00 | 18,050.00 | 16,761.63 | 6,747 |
| 2024-04-22 | 17,800.00 | 17,890.00 | 17,710.00 | 17,890.00 | 16,613.05 | 7,370 |
| 2024-04-19 | 17,860.00 | 17,860.00 | 17,540.00 | 17,800.00 | 16,529.47 | 8,555 |
| 2024-04-18 | 17,440.00 | 17,820.00 | 17,440.00 | 17,670.00 | 16,408.75 | 7,238 |
| 2024-04-17 | 17,680.00 | 17,680.00 | 17,440.00 | 17,650.00 | 16,390.18 | 3,945 |
| 2024-04-16 | 17,700.00 | 17,790.00 | 17,430.00 | 17,550.00 | 16,297.31 | 16,661 |
| 2024-04-15 | 17,650.00 | 18,100.00 | 17,620.00 | 17,700.00 | 16,436.61 | 10,297 |
| 2024-04-12 | 18,090.00 | 18,140.00 | 17,850.00 | 17,980.00 | 16,696.62 | 12,482 |
| 2024-04-11 | 18,150.00 | 18,150.00 | 17,610.00 | 18,090.00 | 16,798.77 | 29,872 |
| 2024-04-09 | 18,100.00 | 18,200.00 | 17,980.00 | 18,000.00 | 16,715.19 | 6,297 |
| 2024-04-08 | 18,100.00 | 18,170.00 | 17,960.00 | 18,100.00 | 16,808.06 | 9,256 |
| 2024-04-05 | 17,830.00 | 18,150.00 | 17,830.00 | 18,100.00 | 16,808.06 | 7,002 |
| 2024-04-04 | 18,000.00 | 18,060.00 | 17,850.00 | 18,050.00 | 16,761.63 | 11,053 |
| 2024-04-03 | 17,980.00 | 18,060.00 | 17,850.00 | 18,030.00 | 16,743.05 | 11,186 |
| 2024-04-02 | 18,120.00 | 18,170.00 | 17,850.00 | 18,000.00 | 16,715.19 | 14,883 |
| 2024-04-01 | 18,170.00 | 18,200.00 | 17,910.00 | 18,120.00 | 16,826.63 | 9,275 |
| 2024-03-29 | 18,160.00 | 18,220.00 | 17,970.00 | 18,170.00 | 16,873.06 | 10,596 |
| 2024-03-28 | 18,090.00 | 18,170.00 | 17,910.00 | 18,160.00 | 16,863.77 | 8,006 |
| 2024-03-27 | 17,810.00 | 18,150.00 | 17,810.00 | 18,100.00 | 16,808.06 | 13,942 |
| 2024-03-26 | 17,850.00 | 18,150.00 | 17,800.00 | 18,020.00 | 16,733.77 | 24,356 |
| 2024-03-25 | 17,800.00 | 17,990.00 | 17,690.00 | 17,980.00 | 16,696.62 | 14,787 |
| 2024-03-22 | 18,050.00 | 18,100.00 | 17,840.00 | 18,040.00 | 16,752.34 | 21,456 |
| 2024-03-21 | 17,800.00 | 18,000.00 | 17,760.00 | 17,990.00 | 16,705.91 | 33,222 |
| 2024-03-20 | 17,450.00 | 17,800.00 | 17,420.00 | 17,800.00 | 16,529.47 | 20,608 |
| 2024-03-19 | 17,600.00 | 17,600.00 | 17,410.00 | 17,450.00 | 16,204.45 | 12,794 |
| 2024-03-18 | 17,820.00 | 17,950.00 | 17,410.00 | 17,610.00 | 16,353.03 | 33,706 |
| 2024-03-15 | 18,020.00 | 18,200.00 | 17,810.00 | 18,000.00 | 16,715.19 | 37,299 |
| 2024-03-14 | 17,970.00 | 18,070.00 | 17,880.00 | 18,000.00 | 16,715.19 | 9,429 |
| 2024-03-13 | 18,000.00 | 18,110.00 | 17,890.00 | 17,990.00 | 16,705.91 | 11,965 |
| 2024-03-12 | 17,980.00 | 18,150.00 | 17,980.00 | 18,000.00 | 16,715.19 | 17,027 |
| 2024-03-11 | 18,030.00 | 18,190.00 | 17,850.00 | 18,150.00 | 16,854.49 | 12,800 |
| 2024-03-08 | 18,230.00 | 18,240.00 | 17,810.00 | 18,030.00 | 16,743.05 | 13,074 |
| 2024-03-07 | 17,950.00 | 18,430.00 | 17,900.00 | 17,980.00 | 16,696.62 | 35,425 |
| 2024-03-06 | 17,860.00 | 18,000.00 | 17,720.00 | 17,950.00 | 16,668.76 | 9,541 |
| 2024-03-05 | 17,650.00 | 18,050.00 | 17,540.00 | 17,910.00 | 16,631.62 | 27,963 |
| 2024-03-04 | 17,500.00 | 17,870.00 | 17,410.00 | 17,700.00 | 16,436.61 | 30,187 |
| 2024-02-29 | 17,590.00 | 17,650.00 | 17,480.00 | 17,570.00 | 16,315.89 | 7,844 |
| 2024-02-28 | 17,550.00 | 17,710.00 | 17,400.00 | 17,590.00 | 16,334.46 | 14,276 |
| 2024-02-27 | 17,650.00 | 17,700.00 | 17,480.00 | 17,550.00 | 16,297.31 | 15,660 |
| 2024-02-26 | 17,590.00 | 17,650.00 | 17,420.00 | 17,650.00 | 16,390.18 | 10,329 |
| 2024-02-23 | 17,790.00 | 17,790.00 | 17,470.00 | 17,590.00 | 16,334.46 | 10,173 |
| 2024-02-22 | 17,800.00 | 17,920.00 | 17,640.00 | 17,790.00 | 16,520.18 | 10,641 |
| 2024-02-21 | 17,750.00 | 17,930.00 | 17,620.00 | 17,890.00 | 16,613.05 | 16,104 |
| 2024-02-20 | 17,770.00 | 17,770.00 | 17,550.00 | 17,750.00 | 16,483.04 | 10,333 |
| 2024-02-19 | 17,690.00 | 17,770.00 | 17,450.00 | 17,720.00 | 16,455.18 | 6,191 |
| 2024-02-16 | 17,500.00 | 17,770.00 | 17,460.00 | 17,710.00 | 16,445.89 | 44,850 |
| 2024-02-15 | 17,560.00 | 17,580.00 | 17,150.00 | 17,580.00 | 16,325.17 | 5,880 |
| 2024-02-14 | 17,500.00 | 17,560.00 | 17,150.00 | 17,550.00 | 16,297.31 | 6,248 |
| 2024-02-13 | 17,490.00 | 17,600.00 | 17,350.00 | 17,500.00 | 16,250.88 | 15,813 |
| 2024-02-08 | 17,570.00 | 17,570.00 | 17,300.00 | 17,420.00 | 16,176.59 | 6,997 |
| 2024-02-07 | 17,600.00 | 17,700.00 | 17,450.00 | 17,570.00 | 16,315.89 | 7,403 |
| 2024-02-06 | 17,260.00 | 17,700.00 | 17,090.00 | 17,550.00 | 16,297.31 | 20,316 |
| 2024-02-05 | 17,220.00 | 17,220.00 | 17,020.00 | 17,180.00 | 15,953.72 | 11,374 |
| 2024-02-02 | 17,240.00 | 17,330.00 | 17,090.00 | 17,200.00 | 15,972.30 | 40,474 |
| 2024-02-01 | 17,500.00 | 17,610.00 | 17,030.00 | 17,270.00 | 16,037.30 | 42,823 |
| 2024-01-31 | 17,830.00 | 17,830.00 | 17,500.00 | 17,610.00 | 16,353.03 | 16,426 |
| 2024-01-30 | 17,710.00 | 18,000.00 | 17,710.00 | 17,740.00 | 16,473.75 | 6,622 |
| 2024-01-29 | 18,000.00 | 18,000.00 | 17,770.00 | 17,880.00 | 16,603.76 | 8,753 |
| 2024-01-26 | 18,000.00 | 18,000.00 | 17,810.00 | 17,950.00 | 16,668.76 | 9,129 |
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.