SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	29,500.00	29,500.00	28,750.00	28,750.00	25,251.87	24,328
2022-11-08	29,600.00	29,600.00	28,800.00	29,500.00	25,910.61	17,746
2022-11-07	29,700.00	29,800.00	28,550.00	29,050.00	25,515.37	34,627
2022-11-04	31,200.00	31,200.00	29,200.00	29,700.00	26,086.28	33,947
2022-11-03	32,250.00	32,750.00	31,400.00	31,400.00	27,579.43	21,683
2022-11-02	32,600.00	33,500.00	32,200.00	32,950.00	28,940.84	17,656
2022-11-01	32,700.00	32,900.00	31,950.00	32,600.00	28,633.42	9,850
2022-10-31	31,700.00	32,800.00	31,300.00	32,100.00	28,194.26	13,977
2022-10-28	32,000.00	32,150.00	30,300.00	31,700.00	27,842.93	8,740
2022-10-27	32,700.00	32,700.00	31,750.00	32,200.00	28,282.09	26,099
2022-10-26	31,300.00	32,800.00	31,300.00	32,750.00	28,765.17	29,734
2022-10-25	32,400.00	32,450.00	31,250.00	31,300.00	27,491.60	11,365
2022-10-24	31,400.00	32,300.00	31,400.00	32,050.00	28,150.35	12,935
2022-10-21	31,550.00	32,000.00	31,050.00	31,350.00	27,535.52	9,809
2022-10-20	30,400.00	31,550.00	30,400.00	31,200.00	27,403.77	38,893
2022-10-19	31,000.00	31,400.00	30,800.00	31,200.00	27,403.77	4,614
2022-10-18	30,500.00	31,300.00	30,500.00	31,100.00	27,315.94	6,468
2022-10-17	29,850.00	31,100.00	29,650.00	30,350.00	26,657.19	8,904
2022-10-14	29,650.00	30,500.00	29,550.00	30,150.00	26,481.53	9,180
2022-10-13	29,550.00	29,900.00	28,600.00	29,250.00	25,691.03	10,095
2022-10-12	30,050.00	30,150.00	29,550.00	30,000.00	26,349.78	2,459
2022-10-11	30,000.00	30,250.00	29,400.00	29,700.00	26,086.28	14,373
2022-10-07	31,250.00	31,250.00	30,550.00	30,900.00	27,140.27	3,756
2022-10-06	31,500.00	31,600.00	30,800.00	31,350.00	27,535.52	7,151
2022-10-05	30,650.00	31,750.00	30,100.00	31,500.00	27,667.27	7,435
2022-10-04	30,100.00	30,600.00	30,050.00	30,600.00	26,876.77	3,009
2022-09-30	30,000.00	30,600.00	29,650.00	29,950.00	26,305.86	11,455
2022-09-29	30,400.00	31,550.00	30,200.00	30,900.00	27,140.27	12,679
2022-09-28	30,550.00	31,050.00	29,350.00	30,150.00	26,481.53	14,480
2022-09-27	30,350.00	31,050.00	30,000.00	30,200.00	26,525.44	10,104
2022-09-26	32,250.00	32,250.00	30,450.00	31,000.00	27,228.10	10,894
2022-09-23	33,000.00	33,300.00	31,700.00	32,000.00	28,106.43	4,845
2022-09-22	33,500.00	33,500.00	32,800.00	33,000.00	28,984.76	4,944
2022-09-21	33,050.00	33,900.00	33,050.00	33,500.00	29,423.92	3,808
2022-09-20	33,350.00	33,700.00	33,000.00	33,600.00	29,511.75	4,093
2022-09-19	34,450.00	34,450.00	33,050.00	33,450.00	29,380.00	2,221
2022-09-16	34,300.00	34,400.00	33,800.00	34,300.00	30,126.58	3,907
2022-09-15	34,100.00	34,550.00	33,400.00	34,300.00	30,126.58	6,820
2022-09-14	32,800.00	34,000.00	32,800.00	33,550.00	29,467.83	3,853
2022-09-13	34,100.00	34,500.00	33,650.00	34,100.00	29,950.91	12,347
2022-09-08	34,600.00	34,650.00	33,900.00	34,100.00	29,950.91	8,836
2022-09-07	33,000.00	35,050.00	32,050.00	34,800.00	30,565.74	19,928
2022-09-06	34,100.00	34,100.00	32,850.00	32,950.00	28,940.84	31,663
2022-09-05	34,350.00	34,700.00	33,150.00	33,900.00	29,775.25	12,261
2022-09-02	33,300.00	34,850.00	33,200.00	34,700.00	30,477.91	17,214
2022-09-01	33,850.00	33,850.00	33,100.00	33,300.00	29,248.25	7,679
2022-08-31	33,050.00	34,200.00	32,700.00	33,800.00	29,687.42	10,936
2022-08-30	32,450.00	33,750.00	31,650.00	32,600.00	28,633.42	17,913
2022-08-29	31,850.00	32,600.00	31,750.00	32,000.00	28,106.43	20,113
2022-08-26	32,950.00	33,200.00	32,000.00	32,750.00	28,765.17	21,796
2022-08-25	32,800.00	33,450.00	32,500.00	32,950.00	28,940.84	27,270
2022-08-24	32,750.00	33,450.00	32,350.00	32,800.00	28,809.09	15,733
2022-08-23	32,600.00	33,100.00	32,250.00	32,750.00	28,765.17	14,889
2022-08-22	34,000.00	34,000.00	32,600.00	32,850.00	28,853.01	11,715
2022-08-19	35,400.00	35,400.00	33,950.00	34,050.00	29,907.00	11,244
2022-08-18	34,150.00	35,750.00	33,750.00	35,250.00	30,960.99	18,921
2022-08-17	34,900.00	34,950.00	34,200.00	34,200.00	30,038.75	8,489
2022-08-16	33,850.00	35,100.00	33,600.00	34,900.00	30,653.57	26,453
2022-08-12	33,350.00	34,100.00	33,100.00	33,500.00	29,423.92	44,633
2022-08-11	32,900.00	34,700.00	32,900.00	33,650.00	29,555.67	55,773

← NewerPage 17 of 21 · 1,223 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.