SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	37,250.00	37,250.00	36,300.00	36,700.00	32,234.56	12,978
2022-02-15	37,000.00	37,200.00	36,050.00	36,550.00	32,102.81	24,442
2022-02-14	38,300.00	38,300.00	35,800.00	37,000.00	32,498.06	27,555
2022-02-11	39,000.00	39,000.00	38,250.00	38,500.00	33,815.55	8,302
2022-02-10	39,500.00	39,600.00	38,500.00	39,000.00	34,254.71	23,433
2022-02-09	40,700.00	40,800.00	39,250.00	39,300.00	34,518.21	33,721
2022-02-08	39,800.00	41,300.00	39,250.00	40,950.00	35,967.45	19,291
2022-02-07	39,450.00	39,600.00	38,800.00	39,450.00	34,649.96	7,423
2022-02-04	38,050.00	39,450.00	38,050.00	39,400.00	34,606.04	9,339
2022-02-03	38,800.00	39,200.00	38,500.00	38,900.00	34,166.88	7,102
2022-01-28	39,450.00	39,750.00	38,500.00	38,800.00	34,079.05	14,283
2022-01-27	40,150.00	40,150.00	38,950.00	39,450.00	34,649.96	14,011
2022-01-26	39,100.00	40,600.00	39,100.00	40,400.00	35,484.37	12,997
2022-01-25	41,300.00	41,300.00	39,550.00	39,700.00	34,869.54	14,092
2022-01-24	40,750.00	41,000.00	39,450.00	40,200.00	35,308.70	32,252
2022-01-21	42,200.00	43,300.00	40,300.00	41,000.00	36,011.36	66,019
2022-01-20	41,000.00	41,500.00	40,800.00	41,300.00	36,274.86	9,523
2022-01-19	40,750.00	42,250.00	40,750.00	41,400.00	36,362.69	10,841
2022-01-18	42,400.00	42,400.00	40,900.00	41,000.00	36,011.36	12,754
2022-01-17	41,550.00	42,450.00	41,250.00	42,100.00	36,977.52	8,354
2022-01-14	40,900.00	42,600.00	40,700.00	42,050.00	36,933.60	30,058
2022-01-13	41,800.00	41,800.00	40,700.00	41,250.00	36,230.94	13,899
2022-01-12	40,600.00	41,900.00	40,400.00	41,800.00	36,714.02	14,462
2022-01-11	40,750.00	41,300.00	40,300.00	40,600.00	35,660.03	18,835
2022-01-10	42,150.00	42,150.00	40,700.00	41,000.00	36,011.36	18,118
2022-01-07	42,000.00	42,350.00	41,250.00	42,250.00	37,109.27	26,340
2022-01-06	40,950.00	43,000.00	40,150.00	42,000.00	36,889.69	48,853
2022-01-05	42,750.00	42,750.00	40,700.00	41,700.00	36,626.19	21,366
2022-01-04	44,000.00	44,000.00	42,500.00	42,750.00	37,548.43	14,185
2022-01-03	41,450.00	44,300.00	41,000.00	43,650.00	38,338.93	27,371
2021-12-30	42,000.00	43,100.00	41,350.00	41,500.00	36,450.53	19,377
2021-12-29	40,950.00	42,800.00	40,650.00	42,000.00	36,889.69	22,909
2021-12-28	40,050.00	40,700.00	39,650.00	40,550.00	35,089.12	31,542
2021-12-27	40,450.00	41,050.00	39,200.00	40,050.00	34,656.46	14,264
2021-12-24	40,600.00	40,950.00	40,300.00	40,450.00	35,002.59	16,446
2021-12-23	40,450.00	40,800.00	39,900.00	40,550.00	35,089.12	25,593
2021-12-22	42,000.00	42,500.00	39,700.00	39,800.00	34,440.12	36,669
2021-12-21	43,000.00	43,000.00	41,250.00	42,050.00	36,387.11	15,142
2021-12-20	45,200.00	45,200.00	41,700.00	43,050.00	37,252.44	80,853
2021-12-17	42,250.00	45,650.00	42,250.00	45,200.00	39,112.90	37,776
2021-12-16	43,100.00	43,600.00	42,050.00	43,000.00	37,209.18	22,788
2021-12-15	44,750.00	44,850.00	42,850.00	43,150.00	37,338.98	27,241
2021-12-14	44,750.00	45,500.00	44,050.00	45,000.00	38,939.84	31,919
2021-12-13	41,950.00	46,500.00	41,950.00	45,250.00	39,156.17	101,191
2021-12-10	40,800.00	41,950.00	40,700.00	41,900.00	36,257.32	22,963
2021-12-09	40,650.00	41,300.00	40,400.00	40,800.00	35,305.45	14,892
2021-12-08	40,000.00	41,300.00	40,000.00	40,700.00	35,218.92	25,373
2021-12-07	41,000.00	41,100.00	39,550.00	40,000.00	34,613.19	33,116
2021-12-06	40,050.00	41,500.00	39,750.00	41,400.00	35,824.65	15,783
2021-12-03	40,550.00	41,650.00	40,100.00	40,350.00	34,916.05	15,775
2021-12-02	38,950.00	41,000.00	38,500.00	40,750.00	35,262.19	18,994
2021-12-01	38,500.00	39,900.00	38,050.00	39,150.00	33,877.66	24,116
2021-11-30	41,600.00	41,600.00	38,500.00	38,500.00	33,315.19	32,917
2021-11-29	39,500.00	42,050.00	38,900.00	40,950.00	35,435.25	36,293
2021-11-26	38,800.00	40,750.00	38,800.00	39,850.00	34,483.39	37,487
2021-11-25	39,950.00	40,450.00	38,300.00	38,600.00	33,401.73	39,393
2021-11-24	39,800.00	40,450.00	38,900.00	39,250.00	33,964.19	17,650
2021-11-23	40,350.00	40,800.00	39,600.00	40,000.00	34,613.19	28,502
2021-11-22	40,750.00	41,700.00	39,400.00	39,900.00	34,526.66	31,786
2021-11-19	39,300.00	41,200.00	39,300.00	40,900.00	35,391.99	51,845

← NewerPage 20 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.