SaraminHR Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	39,300.00	41,200.00	39,300.00	40,900.00	35,391.99	51,845
2021-11-18	40,900.00	40,900.00	39,250.00	39,500.00	34,180.52	32,698
2021-11-17	41,600.00	41,600.00	40,150.00	40,900.00	35,391.99	20,391
2021-11-16	41,650.00	41,950.00	40,850.00	41,600.00	35,997.72	29,453
2021-11-15	41,500.00	42,450.00	40,550.00	41,600.00	35,997.72	45,800
2021-11-12	41,050.00	42,200.00	41,000.00	41,500.00	35,911.18	25,470
2021-11-11	42,150.00	42,400.00	41,300.00	41,550.00	35,954.45	20,600
2021-11-10	43,350.00	43,850.00	41,700.00	42,100.00	36,430.38	21,391
2021-11-09	44,600.00	45,600.00	42,700.00	43,350.00	37,512.04	20,103
2021-11-08	45,100.00	45,400.00	44,150.00	44,600.00	38,593.71	5,648
2021-11-05	45,800.00	46,000.00	44,800.00	44,950.00	38,896.57	11,075
2021-11-04	45,400.00	46,200.00	45,200.00	45,800.00	39,632.10	10,629
2021-11-03	47,950.00	47,950.00	45,300.00	45,300.00	39,199.44	20,225
2021-11-02	47,600.00	48,150.00	47,200.00	47,950.00	41,492.56	9,107
2021-11-01	46,000.00	47,250.00	45,350.00	47,200.00	40,843.56	11,105
2021-10-29	45,700.00	48,300.00	45,650.00	45,900.00	39,718.63	10,821
2021-10-28	46,400.00	47,500.00	45,600.00	45,600.00	39,459.04	11,707
2021-10-27	46,300.00	46,450.00	45,600.00	46,150.00	39,934.97	3,654
2021-10-26	47,500.00	47,500.00	45,850.00	46,000.00	39,805.17	16,777
2021-10-25	47,200.00	47,350.00	46,050.00	47,250.00	40,886.83	6,583
2021-10-22	46,750.00	47,650.00	46,250.00	47,200.00	40,843.56	6,029
2021-10-21	46,900.00	47,200.00	46,300.00	46,750.00	40,454.16	15,117
2021-10-20	47,700.00	48,050.00	46,850.00	46,900.00	40,583.96	6,005

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.