SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28,600.00	29,100.00	28,500.00	28,700.00	25,898.58	5,231
2023-02-03	29,350.00	29,650.00	28,550.00	28,600.00	25,808.34	23,694
2023-02-02	29,400.00	29,700.00	29,050.00	29,350.00	26,485.14	11,061
2023-02-01	29,600.00	29,900.00	28,950.00	28,950.00	26,124.18	11,850
2023-01-31	29,600.00	30,300.00	29,300.00	29,650.00	26,755.85	7,655
2023-01-30	31,250.00	31,300.00	29,900.00	29,900.00	26,981.45	22,051
2023-01-27	30,650.00	31,400.00	30,050.00	31,200.00	28,154.56	36,994
2023-01-26	29,050.00	30,800.00	28,950.00	30,700.00	27,703.36	31,230
2023-01-25	29,100.00	29,250.00	28,700.00	29,100.00	26,259.54	44,898
2023-01-20	29,000.00	29,050.00	28,500.00	28,900.00	26,079.06	13,988
2023-01-19	28,150.00	29,150.00	27,750.00	29,050.00	26,214.42	23,112
2023-01-18	27,700.00	28,200.00	27,000.00	28,150.00	25,402.27	23,702
2023-01-17	27,900.00	27,900.00	27,250.00	27,700.00	24,996.19	15,852
2023-01-16	27,650.00	27,850.00	27,100.00	27,750.00	25,041.31	12,573
2023-01-13	27,450.00	27,600.00	26,950.00	27,600.00	24,905.95	23,158
2023-01-12	27,900.00	27,900.00	27,200.00	27,900.00	25,176.67	19,663
2023-01-11	28,200.00	28,200.00	27,400.00	27,900.00	25,176.67	40,223
2023-01-10	26,900.00	28,400.00	26,900.00	27,900.00	25,176.67	35,181
2023-01-09	26,900.00	27,300.00	26,750.00	27,000.00	24,364.52	12,817
2023-01-06	25,400.00	27,250.00	25,400.00	26,900.00	24,274.28	49,711
2023-01-05	26,500.00	26,600.00	25,350.00	25,500.00	23,010.94	33,676
2023-01-04	25,000.00	26,450.00	24,950.00	26,300.00	23,732.85	27,004
2023-01-03	25,700.00	26,100.00	25,000.00	25,500.00	23,010.94	46,732
2023-01-02	26,500.00	26,500.00	25,650.00	25,950.00	23,417.01	16,627
2022-12-29	26,050.00	26,450.00	26,000.00	26,400.00	23,823.09	17,326
2022-12-28	25,750.00	26,450.00	25,750.00	26,450.00	23,868.21	22,554
2022-12-27	25,600.00	26,300.00	25,400.00	26,250.00	23,056.06	14,685
2022-12-26	25,600.00	25,850.00	25,350.00	25,600.00	22,485.14	20,317
2022-12-23	25,600.00	25,900.00	25,150.00	25,500.00	22,397.31	34,926
2022-12-22	25,650.00	25,900.00	25,300.00	25,650.00	22,529.06	21,581
2022-12-21	25,800.00	26,000.00	25,250.00	25,650.00	22,529.06	28,111
2022-12-20	26,600.00	26,950.00	25,500.00	26,000.00	22,836.47	26,524
2022-12-19	27,250.00	27,250.00	26,450.00	26,600.00	23,363.47	20,763
2022-12-16	27,300.00	27,500.00	26,850.00	27,250.00	23,934.38	18,100
2022-12-15	28,250.00	28,250.00	27,350.00	27,350.00	24,022.21	23,221
2022-12-14	28,000.00	28,550.00	27,850.00	28,150.00	24,724.87	18,109
2022-12-13	28,450.00	28,450.00	27,750.00	28,000.00	24,593.13	16,480
2022-12-12	28,250.00	28,550.00	27,800.00	28,400.00	24,944.46	16,616
2022-12-09	27,450.00	27,900.00	27,300.00	27,900.00	24,505.29	12,330
2022-12-08	27,850.00	29,000.00	26,900.00	27,450.00	24,110.05	26,366
2022-12-07	27,950.00	27,950.00	27,350.00	27,500.00	24,153.96	12,883
2022-12-06	28,300.00	28,300.00	27,750.00	28,150.00	24,724.87	8,340
2022-12-05	28,250.00	28,450.00	27,900.00	28,150.00	24,724.87	16,914
2022-12-02	28,550.00	28,550.00	28,000.00	28,250.00	24,812.71	6,649
2022-12-01	28,250.00	28,600.00	28,000.00	28,550.00	25,076.20	19,121
2022-11-30	27,900.00	28,000.00	27,500.00	28,000.00	24,593.13	12,249
2022-11-29	26,850.00	27,900.00	26,850.00	27,700.00	24,329.63	10,789
2022-11-28	27,500.00	27,500.00	26,950.00	27,150.00	23,846.55	10,859
2022-11-25	27,800.00	27,800.00	27,250.00	27,450.00	24,110.05	9,258
2022-11-24	27,900.00	28,200.00	27,500.00	27,800.00	24,417.46	12,143
2022-11-23	26,800.00	27,750.00	26,450.00	27,750.00	24,373.54	23,697
2022-11-22	27,400.00	27,400.00	26,250.00	26,500.00	23,275.64	52,253
2022-11-21	28,400.00	28,400.00	27,150.00	27,200.00	23,890.46	31,178
2022-11-18	28,650.00	28,850.00	28,050.00	28,100.00	24,680.96	22,550
2022-11-17	28,700.00	28,700.00	28,150.00	28,400.00	24,944.46	17,993
2022-11-16	28,750.00	28,850.00	28,450.00	28,700.00	25,207.95	16,958
2022-11-15	28,300.00	28,750.00	28,300.00	28,750.00	25,251.87	10,106
2022-11-14	28,650.00	28,800.00	28,000.00	28,600.00	25,120.12	31,933
2022-11-11	28,950.00	28,950.00	27,700.00	28,500.00	25,032.29	40,106
2022-11-10	28,650.00	29,100.00	27,900.00	28,100.00	24,680.96	23,220

← NewerPage 16 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.