SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	22,400.00	22,400.00	21,750.00	21,900.00	19,762.33	12,159
2023-05-02	22,800.00	22,800.00	22,050.00	22,350.00	20,168.41	7,919
2023-04-28	22,250.00	22,850.00	21,750.00	22,800.00	20,574.48	26,049
2023-04-27	22,050.00	22,100.00	21,550.00	22,100.00	19,942.81	21,102
2023-04-26	22,150.00	22,500.00	21,950.00	22,000.00	19,852.57	16,252
2023-04-25	23,300.00	23,300.00	22,100.00	22,150.00	19,987.93	36,061
2023-04-24	24,000.00	24,150.00	23,150.00	23,200.00	20,935.44	23,096
2023-04-21	24,250.00	24,450.00	23,700.00	24,100.00	21,747.59	12,666
2023-04-20	24,550.00	24,550.00	24,150.00	24,150.00	21,792.71	8,573
2023-04-19	24,450.00	24,500.00	24,150.00	24,450.00	22,063.43	9,631
2023-04-18	24,300.00	24,350.00	23,800.00	24,350.00	21,973.19	15,507
2023-04-17	24,500.00	24,500.00	24,050.00	24,300.00	21,928.07	5,944
2023-04-14	24,350.00	24,450.00	24,050.00	24,400.00	22,018.31	10,692
2023-04-13	24,350.00	24,350.00	23,950.00	24,300.00	21,928.07	5,526
2023-04-12	24,350.00	24,400.00	24,000.00	24,100.00	21,747.59	11,637
2023-04-11	24,000.00	24,300.00	23,850.00	24,150.00	21,792.71	7,686
2023-04-10	23,850.00	24,500.00	23,350.00	24,000.00	21,657.35	17,883
2023-04-07	24,500.00	24,750.00	23,900.00	23,900.00	21,567.11	12,309
2023-04-06	24,300.00	24,350.00	23,900.00	24,300.00	21,928.07	9,495
2023-04-05	24,750.00	24,750.00	24,000.00	24,000.00	21,657.35	20,825
2023-04-04	24,400.00	24,700.00	24,100.00	24,700.00	22,289.02	7,813
2023-04-03	24,250.00	24,550.00	24,000.00	24,400.00	22,018.31	6,635
2023-03-31	23,950.00	24,200.00	23,850.00	24,200.00	21,837.83	8,788
2023-03-30	23,850.00	24,050.00	23,700.00	24,000.00	21,657.35	7,126
2023-03-29	23,250.00	23,800.00	23,200.00	23,800.00	21,476.87	15,587
2023-03-28	22,950.00	23,700.00	22,950.00	23,250.00	20,980.56	10,126
2023-03-27	23,600.00	23,600.00	23,000.00	23,150.00	20,890.32	12,465
2023-03-24	23,500.00	23,650.00	22,850.00	23,300.00	21,025.68	8,988
2023-03-23	23,900.00	23,900.00	22,800.00	23,200.00	20,935.44	10,739
2023-03-22	23,550.00	23,850.00	23,050.00	23,250.00	20,980.56	12,076
2023-03-21	23,400.00	23,900.00	23,350.00	23,550.00	21,251.28	13,059
2023-03-20	23,800.00	23,900.00	23,550.00	23,600.00	21,296.40	8,039
2023-03-17	23,150.00	24,000.00	23,100.00	23,550.00	21,251.28	9,753
2023-03-16	23,450.00	23,450.00	22,600.00	23,050.00	20,800.08	12,232
2023-03-15	23,500.00	23,750.00	23,000.00	23,300.00	21,025.68	18,901
2023-03-14	23,900.00	23,900.00	22,850.00	23,000.00	20,754.96	36,814
2023-03-13	24,400.00	24,400.00	23,400.00	23,800.00	21,476.87	33,772
2023-03-10	25,150.00	25,150.00	24,250.00	24,400.00	22,018.31	28,541
2023-03-09	25,000.00	25,450.00	24,750.00	25,100.00	22,649.98	25,812
2023-03-08	25,500.00	25,700.00	25,050.00	25,200.00	22,740.22	25,976
2023-03-07	25,900.00	26,100.00	25,400.00	25,450.00	22,965.82	31,070
2023-03-06	26,000.00	26,300.00	25,650.00	26,150.00	23,597.49	23,733
2023-03-03	25,950.00	26,400.00	25,600.00	26,150.00	23,597.49	33,021
2023-03-02	25,950.00	26,250.00	25,350.00	25,600.00	23,101.17	29,965
2023-02-28	25,200.00	26,100.00	25,000.00	25,900.00	23,371.89	25,539
2023-02-27	25,350.00	25,400.00	24,750.00	25,200.00	22,740.22	29,600
2023-02-24	25,750.00	26,050.00	25,400.00	25,650.00	23,146.29	20,363
2023-02-23	25,800.00	26,100.00	25,500.00	26,000.00	23,462.13	12,623
2023-02-22	26,050.00	26,150.00	25,650.00	25,750.00	23,236.53	16,482
2023-02-21	26,750.00	26,750.00	26,050.00	26,100.00	23,552.37	26,892
2023-02-20	26,700.00	26,950.00	26,100.00	26,750.00	24,138.92	13,829
2023-02-17	26,950.00	27,300.00	26,600.00	26,700.00	24,093.80	17,543
2023-02-16	27,150.00	27,200.00	26,750.00	27,150.00	24,499.88	19,511
2023-02-15	27,100.00	27,100.00	26,500.00	26,750.00	24,138.92	15,833
2023-02-14	26,550.00	27,300.00	26,550.00	26,800.00	24,184.04	18,429
2023-02-13	27,450.00	27,600.00	26,400.00	26,850.00	24,229.16	28,480
2023-02-10	27,450.00	27,700.00	26,850.00	27,450.00	24,770.60	23,865
2023-02-09	27,500.00	27,650.00	27,000.00	27,400.00	24,725.48	30,075
2023-02-08	28,400.00	28,450.00	27,250.00	27,450.00	24,770.60	44,137
2023-02-07	28,800.00	29,100.00	28,300.00	28,400.00	25,627.87	12,707

← NewerPage 15 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.