SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33,650.00	33,650.00	32,200.00	32,600.00	28,633.42	39,663
2022-08-09	34,500.00	34,650.00	33,500.00	33,650.00	29,555.67	9,872
2022-08-08	35,000.00	35,500.00	34,050.00	34,300.00	30,126.58	23,541
2022-08-05	35,250.00	35,250.00	34,550.00	35,200.00	30,917.07	6,225
2022-08-04	36,000.00	36,550.00	34,900.00	35,250.00	30,960.99	34,530
2022-08-03	36,650.00	37,500.00	34,750.00	36,000.00	31,619.73	81,351
2022-08-02	34,450.00	37,000.00	33,750.00	36,650.00	32,190.64	69,554
2022-08-01	34,200.00	34,500.00	33,300.00	34,400.00	30,214.41	9,841
2022-07-29	33,500.00	34,350.00	33,500.00	34,100.00	29,950.91	16,152
2022-07-28	32,750.00	33,800.00	32,400.00	33,300.00	29,248.25	24,756
2022-07-27	32,150.00	32,450.00	31,750.00	32,450.00	28,501.68	4,857
2022-07-26	32,000.00	32,300.00	31,850.00	32,100.00	28,194.26	9,315
2022-07-25	32,150.00	32,350.00	31,600.00	32,200.00	28,282.09	6,955
2022-07-22	32,650.00	32,650.00	31,800.00	31,950.00	28,062.51	12,557
2022-07-21	31,850.00	32,800.00	31,500.00	32,650.00	28,677.34	22,591
2022-07-20	31,950.00	32,400.00	31,200.00	31,500.00	27,667.27	23,849
2022-07-19	32,500.00	32,750.00	31,850.00	31,850.00	27,974.68	7,478
2022-07-18	32,050.00	33,250.00	31,600.00	32,400.00	28,457.76	26,815
2022-07-15	30,700.00	31,800.00	30,350.00	31,600.00	27,755.10	119,225
2022-07-14	30,350.00	31,150.00	30,100.00	30,850.00	27,096.35	41,827
2022-07-13	30,950.00	31,000.00	30,000.00	30,800.00	27,052.44	32,339
2022-07-12	31,850.00	32,300.00	30,200.00	30,500.00	26,788.94	51,472
2022-07-11	33,350.00	33,350.00	31,700.00	32,000.00	28,106.43	29,126
2022-07-08	32,850.00	33,550.00	32,600.00	33,100.00	29,072.59	22,614
2022-07-07	32,500.00	33,500.00	32,450.00	32,800.00	28,809.09	22,438
2022-07-06	33,500.00	33,700.00	32,300.00	32,400.00	28,457.76	24,007
2022-07-05	33,950.00	34,300.00	33,150.00	33,500.00	29,423.92	38,793
2022-07-04	34,550.00	35,600.00	33,000.00	33,950.00	29,819.16	19,430
2022-07-01	35,250.00	35,650.00	34,050.00	34,500.00	30,302.24	18,760
2022-06-30	36,000.00	36,150.00	34,800.00	35,250.00	30,960.99	18,523
2022-06-29	34,650.00	35,800.00	33,950.00	35,800.00	31,444.07	29,690
2022-06-28	34,600.00	34,950.00	33,600.00	34,600.00	30,390.08	18,982
2022-06-27	35,500.00	35,900.00	34,200.00	34,600.00	30,390.08	19,866
2022-06-24	33,950.00	35,800.00	33,950.00	34,800.00	30,565.74	14,402
2022-06-23	35,500.00	35,850.00	34,100.00	34,100.00	29,950.91	33,292
2022-06-22	36,950.00	37,650.00	34,950.00	35,500.00	31,180.57	27,642
2022-06-21	36,750.00	37,350.00	36,050.00	36,850.00	32,366.31	24,313
2022-06-20	37,700.00	38,150.00	35,000.00	36,750.00	32,278.48	46,261
2022-06-17	37,100.00	37,650.00	36,100.00	37,550.00	32,981.14	16,488
2022-06-16	38,800.00	40,000.00	37,350.00	37,450.00	32,893.31	30,097
2022-06-15	39,150.00	40,200.00	38,350.00	38,750.00	34,035.13	16,877
2022-06-14	38,400.00	40,000.00	37,950.00	39,400.00	34,606.04	32,043
2022-06-13	40,650.00	40,650.00	39,100.00	40,050.00	35,176.95	18,543
2022-06-10	42,700.00	42,700.00	40,850.00	40,850.00	35,879.61	11,939
2022-06-09	43,000.00	43,150.00	42,100.00	42,350.00	37,197.10	18,975
2022-06-08	45,600.00	45,600.00	43,600.00	43,600.00	38,295.01	8,699
2022-06-07	44,950.00	45,200.00	44,050.00	45,000.00	39,524.67	12,330
2022-06-03	44,050.00	45,250.00	43,750.00	44,950.00	39,480.75	16,088
2022-06-02	44,000.00	44,700.00	42,500.00	44,050.00	38,690.26	12,950
2022-05-31	43,450.00	43,800.00	42,600.00	43,600.00	38,295.01	22,399
2022-05-30	43,600.00	44,200.00	42,750.00	42,950.00	37,724.10	11,861
2022-05-27	44,500.00	44,500.00	43,450.00	43,600.00	38,295.01	9,356
2022-05-26	42,850.00	44,250.00	42,750.00	44,150.00	38,778.09	20,429
2022-05-25	42,050.00	42,900.00	41,450.00	42,800.00	37,592.35	18,504
2022-05-24	42,150.00	42,900.00	41,200.00	41,950.00	36,845.77	40,522
2022-05-23	43,050.00	43,300.00	42,500.00	42,700.00	37,504.52	13,353
2022-05-20	44,250.00	44,950.00	42,900.00	43,450.00	38,163.26	26,684
2022-05-19	43,000.00	45,200.00	42,300.00	44,250.00	38,865.92	36,763
2022-05-18	44,500.00	45,200.00	43,750.00	44,400.00	38,997.67	19,841
2022-05-17	45,300.00	45,350.00	43,950.00	44,350.00	38,953.75	28,385

← NewerPage 18 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.