SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12,830.00	13,030.00	12,710.00	12,900.00	12,377.73	7,525
2026-01-16	12,700.00	12,870.00	12,650.00	12,830.00	12,310.57	5,222
2026-01-15	12,970.00	12,970.00	12,640.00	12,800.00	12,281.78	57,217
2026-01-14	12,760.00	12,960.00	12,750.00	12,850.00	12,329.76	4,589
2026-01-13	12,840.00	12,920.00	12,730.00	12,760.00	12,243.40	13,023
2026-01-12	12,800.00	12,880.00	12,760.00	12,810.00	12,291.38	7,834
2026-01-09	12,960.00	13,130.00	12,760.00	12,800.00	12,281.78	12,418
2026-01-08	13,200.00	13,350.00	12,920.00	12,920.00	12,396.92	10,304
2026-01-07	13,380.00	13,500.00	13,140.00	13,200.00	12,665.59	7,253
2026-01-06	13,500.00	13,500.00	13,200.00	13,210.00	12,675.18	7,186
2026-01-05	13,400.00	13,560.00	13,250.00	13,250.00	12,713.56	10,264
2026-01-02	13,400.00	13,540.00	13,280.00	13,500.00	12,953.44	8,977
2025-12-30	13,550.00	13,700.00	13,430.00	13,500.00	12,953.44	13,215
2025-12-29	13,960.00	13,960.00	13,430.00	13,700.00	13,145.34	6,620
2025-12-26	13,830.00	14,090.00	13,620.00	13,700.00	13,145.34	17,091
2025-12-24	13,730.00	14,030.00	13,570.00	13,830.00	13,270.08	24,774
2025-12-23	13,740.00	13,780.00	13,460.00	13,570.00	13,020.61	10,507
2025-12-22	13,430.00	13,900.00	13,180.00	13,730.00	13,174.13	22,369
2025-12-19	13,330.00	13,360.00	13,130.00	13,240.00	12,703.97	11,227
2025-12-18	13,510.00	13,510.00	13,130.00	13,330.00	12,790.32	5,812
2025-12-17	13,400.00	13,400.00	13,170.00	13,270.00	12,732.75	6,877
2025-12-16	13,580.00	13,580.00	13,300.00	13,310.00	12,771.13	5,037
2025-12-15	13,410.00	13,670.00	13,390.00	13,660.00	13,106.96	5,864
2025-12-12	13,410.00	13,670.00	13,410.00	13,570.00	13,020.61	4,548
2025-12-11	13,500.00	13,620.00	13,430.00	13,550.00	13,001.42	4,372
2025-12-10	13,660.00	13,770.00	13,530.00	13,530.00	12,982.23	25,196
2025-12-09	13,410.00	13,730.00	13,410.00	13,660.00	13,106.96	14,947
2025-12-08	13,450.00	13,590.00	13,350.00	13,560.00	13,011.01	3,522
2025-12-05	13,420.00	13,580.00	13,320.00	13,450.00	12,905.47	2,363
2025-12-04	13,590.00	13,720.00	13,340.00	13,420.00	12,876.68	4,558
2025-12-03	13,600.00	13,750.00	13,460.00	13,730.00	13,174.13	6,951
2025-12-02	13,590.00	13,600.00	13,410.00	13,600.00	13,049.39	3,136
2025-12-01	13,450.00	13,590.00	13,420.00	13,590.00	13,039.80	4,618
2025-11-28	13,140.00	13,440.00	13,120.00	13,440.00	12,895.87	5,161
2025-11-27	13,300.00	13,460.00	13,170.00	13,240.00	12,703.97	3,413
2025-11-26	13,450.00	13,500.00	13,280.00	13,300.00	12,761.54	6,529
2025-11-25	13,350.00	13,500.00	13,290.00	13,430.00	12,886.28	6,531
2025-11-24	13,360.00	13,540.00	13,330.00	13,400.00	12,857.49	4,624
2025-11-21	13,130.00	13,650.00	12,940.00	13,440.00	12,895.87	20,934
2025-11-20	13,150.00	13,410.00	12,880.00	13,170.00	12,636.80	27,415
2025-11-19	13,220.00	13,220.00	12,820.00	13,080.00	12,550.45	17,233
2025-11-18	13,830.00	13,830.00	13,000.00	13,000.00	12,473.68	25,973
2025-11-17	13,310.00	13,950.00	13,240.00	13,530.00	12,982.23	50,155
2025-11-14	13,390.00	13,450.00	13,170.00	13,170.00	12,636.80	63,604
2025-11-13	13,240.00	13,400.00	13,040.00	13,390.00	12,847.89	9,392
2025-11-12	12,770.00	13,600.00	12,680.00	13,240.00	12,703.97	39,402
2025-11-11	12,910.00	12,980.00	12,650.00	12,770.00	12,253.00	21,630
2025-11-10	12,800.00	13,150.00	12,800.00	12,930.00	12,406.52	17,809
2025-11-07	13,200.00	13,330.00	12,770.00	12,880.00	12,358.54	17,791
2025-11-06	13,300.00	13,350.00	12,680.00	13,200.00	12,665.59	10,758
2025-11-05	13,000.00	13,360.00	12,680.00	13,310.00	12,771.13	29,599
2025-11-04	12,930.00	13,150.00	12,840.00	12,980.00	12,454.49	39,113
2025-11-03	13,350.00	13,430.00	12,850.00	12,930.00	12,406.52	41,458
2025-10-31	13,480.00	13,490.00	13,230.00	13,350.00	12,809.51	20,331
2025-10-30	13,770.00	13,770.00	13,340.00	13,360.00	12,819.11	24,873
2025-10-29	13,790.00	13,800.00	13,530.00	13,600.00	13,049.39	24,490
2025-10-28	13,920.00	14,070.00	13,720.00	13,790.00	13,231.70	19,835
2025-10-27	14,010.00	14,200.00	13,960.00	13,990.00	13,423.60	18,636
2025-10-24	14,150.00	14,160.00	13,910.00	14,010.00	13,442.79	14,965
2025-10-23	13,850.00	14,240.00	13,830.00	14,040.00	13,471.58	20,264

← NewerPage 4 of 21 · 1,225 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.