SaraminHR Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19,160.00	19,310.00	19,000.00	19,070.00	17,208.57	6,198
2023-10-30	19,200.00	19,340.00	19,080.00	19,160.00	17,289.79	10,823
2023-10-27	19,800.00	19,800.00	19,350.00	19,470.00	17,569.53	4,822
2023-10-26	19,760.00	19,760.00	19,450.00	19,630.00	17,713.91	9,313
2023-10-25	19,690.00	19,840.00	19,520.00	19,770.00	17,840.24	5,875
2023-10-24	19,610.00	19,750.00	19,210.00	19,650.00	17,731.96	24,919
2023-10-23	19,280.00	19,690.00	19,210.00	19,590.00	17,677.81	19,516
2023-10-20	19,700.00	20,100.00	19,100.00	19,270.00	17,389.05	12,406
2023-10-19	19,240.00	19,700.00	19,200.00	19,400.00	17,506.36	18,498
2023-10-18	19,920.00	19,920.00	19,200.00	19,310.00	17,425.14	30,624
2023-10-17	19,750.00	19,930.00	19,450.00	19,770.00	17,840.24	18,361
2023-10-16	19,870.00	19,870.00	19,200.00	19,690.00	17,768.05	16,906
2023-10-13	20,100.00	20,100.00	19,530.00	19,540.00	17,632.69	8,462
2023-10-12	20,400.00	20,400.00	19,910.00	19,920.00	17,975.60	5,486
2023-10-11	20,400.00	20,600.00	20,000.00	20,000.00	18,047.79	12,987
2023-10-10	20,600.00	20,800.00	19,970.00	19,990.00	18,038.77	19,232
2023-10-06	21,000.00	21,550.00	20,500.00	20,600.00	18,589.23	11,041
2023-10-05	20,800.00	21,250.00	20,150.00	21,200.00	19,130.66	29,070
2023-10-04	21,500.00	21,500.00	20,150.00	20,750.00	18,724.58	32,328
2023-09-27	21,600.00	21,750.00	21,100.00	21,100.00	19,040.42	18,640
2023-09-26	21,900.00	22,000.00	21,200.00	21,600.00	19,491.62	12,399
2023-09-25	22,000.00	22,300.00	21,400.00	21,700.00	19,581.86	12,903
2023-09-22	21,400.00	22,150.00	21,100.00	21,950.00	19,807.45	26,571
2023-09-21	21,600.00	22,000.00	21,500.00	21,500.00	19,401.38	6,670
2023-09-20	22,550.00	22,550.00	21,800.00	22,000.00	19,852.57	14,082
2023-09-19	22,650.00	22,800.00	22,100.00	22,500.00	20,303.77	16,168
2023-09-18	21,750.00	22,950.00	21,150.00	22,650.00	20,439.13	55,430
2023-09-15	21,500.00	21,850.00	21,200.00	21,600.00	19,491.62	20,191
2023-09-14	21,350.00	21,500.00	21,050.00	21,300.00	19,220.90	20,538
2023-09-13	21,000.00	21,350.00	20,800.00	21,200.00	19,130.66	23,197
2023-09-12	20,800.00	21,050.00	20,650.00	20,950.00	18,905.06	22,546
2023-09-11	20,550.00	21,000.00	20,500.00	20,850.00	18,814.82	15,424
2023-09-08	20,700.00	20,900.00	20,300.00	20,850.00	18,814.82	13,927
2023-09-07	20,850.00	21,050.00	20,250.00	20,900.00	18,859.94	28,469
2023-09-06	20,800.00	21,250.00	20,700.00	21,050.00	18,995.30	12,543
2023-09-05	20,650.00	21,250.00	20,450.00	20,900.00	18,859.94	33,024
2023-09-04	20,500.00	21,000.00	20,200.00	20,800.00	18,769.70	46,291
2023-09-01	19,910.00	20,700.00	19,780.00	20,600.00	18,589.23	40,392
2023-08-31	19,780.00	20,250.00	19,710.00	20,000.00	18,047.79	23,595
2023-08-30	19,440.00	19,990.00	19,370.00	19,920.00	17,975.60	21,295
2023-08-29	19,370.00	19,420.00	19,040.00	19,300.00	17,416.12	14,428
2023-08-28	19,060.00	19,410.00	19,060.00	19,100.00	17,235.64	10,900
2023-08-25	18,700.00	19,400.00	18,570.00	19,050.00	17,190.52	51,036
2023-08-24	18,330.00	18,900.00	18,110.00	18,760.00	16,928.83	45,734
2023-08-23	18,900.00	18,900.00	18,250.00	18,330.00	16,540.80	66,151
2023-08-22	19,000.00	19,330.00	18,100.00	18,900.00	17,055.16	36,272
2023-08-21	19,450.00	19,450.00	18,770.00	19,110.00	17,244.67	30,763
2023-08-18	18,830.00	19,350.00	18,590.00	19,290.00	17,407.10	21,814
2023-08-17	19,000.00	19,190.00	18,510.00	19,020.00	17,163.45	25,753
2023-08-16	19,460.00	19,470.00	18,900.00	19,060.00	17,199.55	45,311
2023-08-14	19,410.00	19,600.00	19,080.00	19,470.00	17,569.53	22,101
2023-08-11	19,040.00	19,920.00	18,940.00	19,410.00	17,515.38	30,910
2023-08-10	18,580.00	19,050.00	18,520.00	18,900.00	17,055.16	20,720
2023-08-09	18,500.00	18,790.00	18,210.00	18,780.00	16,946.88	37,402
2023-08-08	19,200.00	19,380.00	18,380.00	18,500.00	16,694.21	53,099
2023-08-07	20,050.00	20,050.00	19,120.00	19,200.00	17,325.88	46,103
2023-08-04	20,250.00	20,950.00	19,930.00	20,050.00	18,092.91	49,557
2023-08-03	19,070.00	20,500.00	18,850.00	20,500.00	18,498.99	42,749
2023-08-02	19,430.00	19,430.00	18,980.00	19,070.00	17,208.57	30,162
2023-08-01	19,000.00	19,290.00	18,800.00	19,100.00	17,235.64	35,229

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.