SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 13,730.00 | 14,040.00 | 13,570.00 | 13,940.00 | 13,375.63 | 39,094 |
| 2025-10-21 | 13,950.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,145.34 | 41,452 |
| 2025-10-20 | 13,880.00 | 14,160.00 | 13,720.00 | 13,730.00 | 13,174.13 | 25,363 |
| 2025-10-17 | 13,910.00 | 14,180.00 | 13,800.00 | 13,880.00 | 13,318.06 | 30,287 |
| 2025-10-16 | 14,230.00 | 14,320.00 | 13,960.00 | 14,020.00 | 13,452.39 | 38,027 |
| 2025-10-15 | 14,000.00 | 14,290.00 | 13,940.00 | 14,230.00 | 13,653.89 | 22,286 |
| 2025-10-14 | 13,680.00 | 14,040.00 | 13,680.00 | 14,000.00 | 13,433.20 | 29,984 |
| 2025-10-13 | 13,880.00 | 13,910.00 | 13,690.00 | 13,810.00 | 13,250.89 | 27,439 |
| 2025-10-10 | 14,140.00 | 14,180.00 | 13,900.00 | 13,900.00 | 13,337.25 | 60,718 |
| 2025-10-02 | 14,260.00 | 14,270.00 | 14,050.00 | 14,070.00 | 13,500.36 | 39,674 |
| 2025-10-01 | 14,210.00 | 14,320.00 | 14,110.00 | 14,280.00 | 13,701.86 | 21,310 |
| 2025-09-30 | 14,150.00 | 14,400.00 | 14,060.00 | 14,320.00 | 13,740.24 | 35,867 |
| 2025-09-29 | 14,110.00 | 14,470.00 | 14,090.00 | 14,270.00 | 13,692.27 | 40,287 |
| 2025-09-26 | 14,250.00 | 14,400.00 | 14,100.00 | 14,150.00 | 13,577.13 | 47,831 |
| 2025-09-25 | 14,350.00 | 14,410.00 | 14,110.00 | 14,250.00 | 13,673.08 | 22,066 |
| 2025-09-24 | 14,240.00 | 14,400.00 | 14,240.00 | 14,350.00 | 13,769.03 | 11,537 |
| 2025-09-23 | 14,340.00 | 14,390.00 | 14,240.00 | 14,340.00 | 13,759.43 | 84,572 |
| 2025-09-22 | 14,300.00 | 14,440.00 | 14,230.00 | 14,340.00 | 13,759.43 | 29,578 |
| 2025-09-19 | 14,200.00 | 14,450.00 | 14,200.00 | 14,330.00 | 13,749.84 | 21,663 |
| 2025-09-18 | 14,200.00 | 14,420.00 | 14,200.00 | 14,260.00 | 13,682.67 | 18,007 |
| 2025-09-17 | 14,240.00 | 14,320.00 | 14,150.00 | 14,210.00 | 13,634.70 | 53,269 |
| 2025-09-16 | 14,200.00 | 14,270.00 | 14,140.00 | 14,240.00 | 13,663.48 | 33,497 |
| 2025-09-15 | 14,560.00 | 14,610.00 | 14,140.00 | 14,200.00 | 13,625.10 | 57,299 |
| 2025-09-12 | 14,500.00 | 14,540.00 | 14,350.00 | 14,520.00 | 13,932.15 | 18,888 |
| 2025-09-11 | 14,370.00 | 14,500.00 | 14,310.00 | 14,500.00 | 13,912.96 | 70,713 |
| 2025-09-10 | 14,300.00 | 14,400.00 | 14,250.00 | 14,390.00 | 13,807.41 | 19,309 |
| 2025-09-09 | 14,440.00 | 14,440.00 | 14,280.00 | 14,370.00 | 13,788.22 | 13,208 |
| 2025-09-08 | 14,670.00 | 14,760.00 | 14,370.00 | 14,390.00 | 13,807.41 | 14,237 |
| 2025-09-05 | 14,390.00 | 14,680.00 | 14,320.00 | 14,680.00 | 14,085.67 | 8,831 |
| 2025-09-04 | 14,420.00 | 14,530.00 | 14,310.00 | 14,440.00 | 13,855.38 | 18,054 |
| 2025-09-03 | 14,430.00 | 14,630.00 | 14,270.00 | 14,290.00 | 13,711.46 | 12,875 |
| 2025-09-02 | 14,560.00 | 14,700.00 | 14,430.00 | 14,490.00 | 13,903.36 | 7,200 |
| 2025-09-01 | 14,680.00 | 14,860.00 | 14,450.00 | 14,560.00 | 13,970.53 | 29,694 |
| 2025-08-29 | 14,400.00 | 15,600.00 | 14,400.00 | 14,690.00 | 14,095.26 | 162,731 |
| 2025-08-28 | 14,380.00 | 14,650.00 | 14,260.00 | 14,400.00 | 13,817.00 | 23,444 |
| 2025-08-27 | 14,350.00 | 14,580.00 | 14,220.00 | 14,380.00 | 13,797.81 | 7,610 |
| 2025-08-26 | 14,250.00 | 14,460.00 | 14,150.00 | 14,400.00 | 13,817.00 | 22,680 |
| 2025-08-25 | 14,500.00 | 14,510.00 | 14,300.00 | 14,400.00 | 13,817.00 | 9,415 |
| 2025-08-22 | 14,610.00 | 14,610.00 | 14,190.00 | 14,490.00 | 13,903.36 | 13,073 |
| 2025-08-21 | 14,490.00 | 14,760.00 | 14,390.00 | 14,470.00 | 13,884.17 | 9,423 |
| 2025-08-20 | 14,560.00 | 14,610.00 | 14,270.00 | 14,400.00 | 13,817.00 | 20,852 |
| 2025-08-19 | 15,050.00 | 15,050.00 | 14,640.00 | 14,780.00 | 14,181.62 | 12,909 |
| 2025-08-18 | 15,100.00 | 15,200.00 | 14,900.00 | 15,060.00 | 14,450.28 | 7,115 |
| 2025-08-14 | 14,770.00 | 15,200.00 | 14,770.00 | 15,200.00 | 14,584.62 | 19,016 |
| 2025-08-13 | 14,840.00 | 15,000.00 | 14,610.00 | 14,910.00 | 14,306.36 | 21,998 |
| 2025-08-12 | 14,670.00 | 15,120.00 | 14,670.00 | 14,880.00 | 14,277.57 | 11,709 |
| 2025-08-11 | 14,310.00 | 15,410.00 | 14,310.00 | 14,760.00 | 14,162.43 | 118,530 |
| 2025-08-08 | 14,210.00 | 14,360.00 | 14,190.00 | 14,280.00 | 13,701.86 | 8,899 |
| 2025-08-07 | 14,190.00 | 14,280.00 | 14,130.00 | 14,210.00 | 13,634.70 | 2,510 |
| 2025-08-06 | 14,210.00 | 14,250.00 | 14,100.00 | 14,210.00 | 13,634.70 | 6,517 |
| 2025-08-05 | 14,120.00 | 14,330.00 | 14,070.00 | 14,210.00 | 13,634.70 | 19,215 |
| 2025-08-04 | 14,050.00 | 14,170.00 | 14,000.00 | 14,120.00 | 13,548.34 | 6,546 |
| 2025-08-01 | 14,700.00 | 14,700.00 | 14,030.00 | 14,120.00 | 13,548.34 | 55,542 |
| 2025-07-31 | 14,490.00 | 14,700.00 | 14,200.00 | 14,520.00 | 13,932.15 | 47,904 |
| 2025-07-30 | 14,390.00 | 14,490.00 | 14,340.00 | 14,490.00 | 13,903.36 | 19,168 |
| 2025-07-29 | 14,300.00 | 14,390.00 | 14,190.00 | 14,390.00 | 13,807.41 | 6,922 |
| 2025-07-28 | 14,440.00 | 14,450.00 | 14,150.00 | 14,300.00 | 13,721.05 | 14,746 |
| 2025-07-25 | 14,230.00 | 14,370.00 | 14,230.00 | 14,370.00 | 13,788.22 | 9,941 |
| 2025-07-24 | 14,430.00 | 14,430.00 | 14,200.00 | 14,230.00 | 13,653.89 | 21,696 |
| 2025-07-23 | 14,560.00 | 14,760.00 | 14,320.00 | 14,420.00 | 13,836.19 | 11,938 |
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.