SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 18,000.00 | 18,000.00 | 17,810.00 | 17,950.00 | 16,668.76 | 9,129 |
| 2024-01-25 | 17,930.00 | 18,010.00 | 17,700.00 | 17,920.00 | 16,640.90 | 25,114 |
| 2024-01-24 | 17,700.00 | 17,970.00 | 17,630.00 | 17,930.00 | 16,650.19 | 24,764 |
| 2024-01-23 | 17,950.00 | 17,990.00 | 17,700.00 | 17,720.00 | 16,455.18 | 9,771 |
| 2024-01-22 | 18,020.00 | 18,100.00 | 17,540.00 | 17,960.00 | 16,678.05 | 10,142 |
| 2024-01-19 | 17,950.00 | 18,280.00 | 17,950.00 | 18,040.00 | 16,752.34 | 30,689 |
| 2024-01-18 | 17,660.00 | 18,150.00 | 17,530.00 | 18,060.00 | 16,770.91 | 34,495 |
| 2024-01-17 | 17,780.00 | 17,950.00 | 17,510.00 | 17,660.00 | 16,399.46 | 14,329 |
| 2024-01-16 | 17,600.00 | 17,980.00 | 17,590.00 | 17,950.00 | 16,668.76 | 23,112 |
| 2024-01-15 | 18,300.00 | 18,300.00 | 17,820.00 | 17,850.00 | 16,575.90 | 12,868 |
| 2024-01-12 | 18,390.00 | 18,390.00 | 18,010.00 | 18,140.00 | 16,845.20 | 16,175 |
| 2024-01-11 | 18,310.00 | 18,370.00 | 18,120.00 | 18,290.00 | 16,984.49 | 17,660 |
| 2024-01-10 | 18,160.00 | 18,400.00 | 17,920.00 | 18,300.00 | 16,993.78 | 45,979 |
| 2024-01-09 | 18,150.00 | 18,150.00 | 17,820.00 | 18,090.00 | 16,798.77 | 27,924 |
| 2024-01-08 | 17,950.00 | 18,250.00 | 17,810.00 | 17,930.00 | 16,650.19 | 28,556 |
| 2024-01-05 | 18,390.00 | 18,490.00 | 18,000.00 | 18,040.00 | 16,752.34 | 32,078 |
| 2024-01-04 | 18,330.00 | 18,420.00 | 18,110.00 | 18,400.00 | 17,086.64 | 44,883 |
| 2024-01-03 | 17,870.00 | 18,410.00 | 17,740.00 | 18,400.00 | 17,086.64 | 103,317 |
| 2024-01-02 | 17,490.00 | 17,890.00 | 17,480.00 | 17,870.00 | 16,594.47 | 42,923 |
| 2023-12-28 | 17,500.00 | 17,580.00 | 17,270.00 | 17,490.00 | 16,241.60 | 22,359 |
| 2023-12-27 | 17,500.00 | 17,600.00 | 17,250.00 | 17,340.00 | 16,102.30 | 74,465 |
| 2023-12-26 | 17,600.00 | 17,760.00 | 17,500.00 | 17,700.00 | 15,972.30 | 45,532 |
| 2023-12-22 | 17,550.00 | 17,770.00 | 17,440.00 | 17,540.00 | 15,827.91 | 49,326 |
| 2023-12-21 | 17,500.00 | 17,660.00 | 17,340.00 | 17,540.00 | 15,827.91 | 112,691 |
| 2023-12-20 | 17,460.00 | 17,670.00 | 17,360.00 | 17,550.00 | 15,836.94 | 168,601 |
| 2023-12-19 | 17,500.00 | 17,690.00 | 17,410.00 | 17,470.00 | 15,764.75 | 53,380 |
| 2023-12-18 | 18,060.00 | 18,070.00 | 17,360.00 | 17,500.00 | 15,791.82 | 121,787 |
| 2023-12-15 | 17,400.00 | 18,170.00 | 17,320.00 | 18,060.00 | 16,297.16 | 186,374 |
| 2023-12-14 | 17,430.00 | 17,820.00 | 17,110.00 | 17,400.00 | 15,701.58 | 109,134 |
| 2023-12-13 | 16,560.00 | 17,420.00 | 16,540.00 | 17,380.00 | 15,683.53 | 142,174 |
| 2023-12-12 | 16,600.00 | 16,600.00 | 16,530.00 | 16,560.00 | 14,943.57 | 13,954 |
| 2023-12-11 | 16,510.00 | 16,620.00 | 16,470.00 | 16,550.00 | 14,934.55 | 11,062 |
| 2023-12-08 | 16,560.00 | 16,560.00 | 16,320.00 | 16,500.00 | 14,889.43 | 25,377 |
| 2023-12-07 | 16,830.00 | 16,830.00 | 16,440.00 | 16,450.00 | 14,844.31 | 48,113 |
| 2023-12-06 | 16,620.00 | 16,870.00 | 16,620.00 | 16,720.00 | 15,087.95 | 15,109 |
| 2023-12-05 | 16,900.00 | 16,900.00 | 16,710.00 | 16,710.00 | 15,078.93 | 22,506 |
| 2023-12-04 | 16,770.00 | 16,910.00 | 16,750.00 | 16,810.00 | 15,169.17 | 21,146 |
| 2023-12-01 | 16,730.00 | 17,080.00 | 16,660.00 | 16,770.00 | 15,133.07 | 46,478 |
| 2023-11-30 | 16,940.00 | 16,940.00 | 16,690.00 | 16,690.00 | 15,060.88 | 21,548 |
| 2023-11-29 | 16,900.00 | 17,000.00 | 16,000.00 | 16,850.00 | 15,205.27 | 68,838 |
| 2023-11-28 | 16,980.00 | 17,020.00 | 16,740.00 | 16,820.00 | 15,178.19 | 35,531 |
| 2023-11-27 | 17,100.00 | 17,150.00 | 16,890.00 | 16,890.00 | 15,241.36 | 53,746 |
| 2023-11-24 | 17,120.00 | 17,250.00 | 16,980.00 | 17,070.00 | 15,403.79 | 35,531 |
| 2023-11-23 | 17,140.00 | 17,160.00 | 16,930.00 | 16,990.00 | 15,331.60 | 51,966 |
| 2023-11-22 | 17,190.00 | 17,190.00 | 16,950.00 | 17,090.00 | 15,421.84 | 57,134 |
| 2023-11-21 | 17,680.00 | 17,750.00 | 17,130.00 | 17,130.00 | 15,457.93 | 193,780 |
| 2023-11-20 | 17,350.00 | 17,710.00 | 17,220.00 | 17,580.00 | 15,864.01 | 105,569 |
| 2023-11-17 | 17,580.00 | 17,620.00 | 17,220.00 | 17,340.00 | 15,647.44 | 56,012 |
| 2023-11-16 | 17,440.00 | 17,540.00 | 17,280.00 | 17,390.00 | 15,692.56 | 34,469 |
| 2023-11-15 | 17,570.00 | 17,600.00 | 17,200.00 | 17,400.00 | 15,701.58 | 77,580 |
| 2023-11-14 | 18,640.00 | 18,640.00 | 17,390.00 | 17,400.00 | 15,701.58 | 89,311 |
| 2023-11-13 | 18,780.00 | 18,850.00 | 18,370.00 | 18,400.00 | 16,603.97 | 16,579 |
| 2023-11-10 | 19,130.00 | 19,130.00 | 18,360.00 | 18,660.00 | 16,838.59 | 25,666 |
| 2023-11-09 | 19,420.00 | 19,420.00 | 18,890.00 | 19,010.00 | 17,154.43 | 18,288 |
| 2023-11-08 | 19,290.00 | 19,550.00 | 19,090.00 | 19,200.00 | 17,325.88 | 27,206 |
| 2023-11-07 | 19,350.00 | 19,800.00 | 19,170.00 | 19,290.00 | 17,407.10 | 15,131 |
| 2023-11-06 | 19,550.00 | 19,840.00 | 19,360.00 | 19,500.00 | 17,596.60 | 17,314 |
| 2023-11-03 | 19,340.00 | 20,250.00 | 19,080.00 | 19,500.00 | 17,596.60 | 60,203 |
| 2023-11-02 | 19,030.00 | 19,290.00 | 19,030.00 | 19,150.00 | 17,280.76 | 7,636 |
| 2023-11-01 | 19,350.00 | 19,350.00 | 19,060.00 | 19,150.00 | 17,280.76 | 4,172 |
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.