SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17,450.00	17,660.00	17,050.00	17,600.00	17,600.00	25,838
2026-04-16	16,730.00	17,300.00	16,570.00	17,250.00	17,250.00	22,043
2026-04-15	17,300.00	17,350.00	16,480.00	16,740.00	16,740.00	34,866
2026-04-14	17,000.00	17,630.00	16,710.00	17,170.00	17,170.00	44,306
2026-04-13	15,830.00	16,980.00	15,490.00	16,480.00	16,480.00	43,875
2026-04-10	16,790.00	16,790.00	15,520.00	15,830.00	15,830.00	39,469
2026-04-09	16,830.00	16,920.00	16,530.00	16,920.00	16,920.00	33,716
2026-04-08	16,840.00	16,930.00	16,470.00	16,570.00	16,570.00	70,313
2026-04-07	16,700.00	16,950.00	16,700.00	16,840.00	16,840.00	16,421
2026-04-06	16,860.00	16,860.00	16,690.00	16,700.00	16,700.00	13,480
2026-04-03	16,860.00	16,930.00	16,610.00	16,860.00	16,860.00	26,266
2026-04-02	16,710.00	16,900.00	16,490.00	16,620.00	16,620.00	29,166
2026-04-01	16,730.00	16,950.00	16,550.00	16,840.00	16,840.00	47,448
2026-03-31	16,980.00	16,980.00	16,640.00	16,950.00	16,950.00	43,675
2026-03-30	16,950.00	17,170.00	16,600.00	16,980.00	16,980.00	50,875
2026-03-27	16,860.00	17,320.00	16,850.00	17,290.00	16,590.00	110,858
2026-03-26	16,760.00	17,000.00	16,760.00	16,860.00	16,177.41	55,154
2026-03-25	17,000.00	17,080.00	16,840.00	16,980.00	16,292.55	82,248
2026-03-24	17,000.00	17,400.00	16,720.00	16,940.00	16,254.17	104,484
2026-03-23	16,050.00	17,675.00	16,010.00	16,980.00	16,292.55	740,764
2026-03-20	14,280.00	14,360.00	14,110.00	14,350.00	13,769.03	11,819
2026-03-19	14,370.00	14,460.00	14,120.00	14,290.00	13,711.46	10,387
2026-03-18	13,760.00	14,500.00	13,760.00	14,400.00	13,817.00	37,751
2026-03-17	13,710.00	13,900.00	13,510.00	13,820.00	13,260.49	11,829
2026-03-16	14,070.00	14,140.00	13,710.00	13,710.00	13,154.94	8,038
2026-03-13	14,000.00	14,190.00	13,770.00	14,060.00	13,490.77	11,233
2026-03-12	14,110.00	14,110.00	13,750.00	14,000.00	13,433.20	9,331
2026-03-11	14,000.00	14,200.00	13,850.00	13,850.00	13,289.27	23,723
2026-03-10	13,580.00	13,730.00	13,400.00	13,580.00	13,030.20	7,781
2026-03-09	13,630.00	13,630.00	13,190.00	13,400.00	12,857.49	10,416
2026-03-06	13,700.00	13,700.00	13,050.00	13,580.00	13,030.20	17,493
2026-03-05	13,010.00	13,670.00	12,990.00	13,410.00	12,867.09	15,975
2026-03-04	13,960.00	14,180.00	12,850.00	12,850.00	12,329.76	53,927
2026-03-03	14,060.00	14,240.00	13,960.00	13,960.00	13,394.82	19,136
2026-02-27	14,420.00	14,630.00	14,140.00	14,240.00	13,663.48	18,888
2026-02-26	14,520.00	14,780.00	14,380.00	14,430.00	13,845.79	19,608
2026-02-25	14,570.00	14,650.00	14,360.00	14,520.00	13,932.15	39,757
2026-02-24	14,480.00	14,570.00	14,240.00	14,450.00	13,864.98	29,218
2026-02-23	14,300.00	14,500.00	13,650.00	14,480.00	13,893.77	35,213
2026-02-20	14,380.00	14,400.00	14,140.00	14,250.00	13,673.08	20,513
2026-02-19	14,120.00	14,380.00	14,120.00	14,240.00	13,663.48	11,467
2026-02-13	14,350.00	14,350.00	14,020.00	14,220.00	13,644.29	18,222
2026-02-12	14,300.00	14,350.00	14,250.00	14,350.00	13,769.03	18,938
2026-02-11	14,140.00	14,370.00	14,140.00	14,300.00	13,721.05	13,986
2026-02-10	14,150.00	14,360.00	13,990.00	14,140.00	13,567.53	21,282
2026-02-09	14,230.00	14,400.00	14,000.00	14,150.00	13,577.13	13,817
2026-02-06	14,160.00	14,400.00	13,630.00	14,230.00	13,653.89	44,352
2026-02-05	13,480.00	14,320.00	13,440.00	14,150.00	13,577.13	131,973
2026-02-04	12,930.00	14,220.00	12,840.00	13,480.00	12,934.25	144,697
2026-02-03	12,810.00	13,040.00	12,810.00	13,040.00	12,512.06	10,608
2026-02-02	13,000.00	13,250.00	12,870.00	12,910.00	12,387.33	437,219
2026-01-30	13,230.00	13,240.00	12,980.00	13,000.00	12,473.68	10,031
2026-01-29	13,080.00	13,200.00	12,750.00	13,110.00	12,579.23	17,389
2026-01-28	13,200.00	13,320.00	13,000.00	13,080.00	12,550.45	15,292
2026-01-27	13,240.00	13,430.00	13,140.00	13,290.00	12,751.94	148,328
2026-01-26	13,200.00	13,300.00	13,150.00	13,270.00	12,732.75	6,138
2026-01-23	13,330.00	13,330.00	12,720.00	13,200.00	12,665.59	19,121
2026-01-22	12,710.00	12,850.00	12,570.00	12,800.00	12,281.78	21,451
2026-01-21	13,020.00	13,020.00	12,660.00	12,810.00	12,291.38	15,664
2026-01-20	12,890.00	13,020.00	12,770.00	13,020.00	12,492.87	9,015

← NewerPage 3 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.