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 |
| 2021-10-19 | 48,750.00 | 49,300.00 | 47,250.00 | 47,500.00 | 41,103.16 | 17,073 |
| 2021-10-18 | 49,500.00 | 50,000.00 | 48,900.00 | 49,300.00 | 42,660.76 | 6,210 |
| 2021-10-15 | 50,000.00 | 50,200.00 | 46,000.00 | 49,850.00 | 43,136.69 | 19,249 |
| 2021-10-14 | 49,500.00 | 50,300.00 | 48,400.00 | 49,900.00 | 43,179.95 | 36,002 |
← NewerPage 21 of 21 · 1,227 trading days
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.