SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 14,550.00 | 14,720.00 | 14,520.00 | 14,560.00 | 13,970.53 | 14,488 |
| 2025-07-21 | 14,520.00 | 14,550.00 | 14,460.00 | 14,550.00 | 13,960.93 | 11,499 |
| 2025-07-18 | 14,620.00 | 14,620.00 | 14,450.00 | 14,520.00 | 13,932.15 | 79,788 |
| 2025-07-17 | 14,920.00 | 14,920.00 | 14,480.00 | 14,620.00 | 14,028.10 | 30,025 |
| 2025-07-16 | 14,990.00 | 14,990.00 | 14,700.00 | 14,890.00 | 14,287.17 | 20,004 |
| 2025-07-15 | 15,140.00 | 15,280.00 | 14,980.00 | 15,030.00 | 14,421.50 | 12,495 |
| 2025-07-14 | 15,180.00 | 15,240.00 | 15,070.00 | 15,140.00 | 14,527.04 | 12,733 |
| 2025-07-11 | 15,010.00 | 15,290.00 | 15,000.00 | 15,180.00 | 14,565.43 | 49,599 |
| 2025-07-10 | 14,980.00 | 15,300.00 | 14,980.00 | 15,080.00 | 14,469.47 | 13,780 |
| 2025-07-09 | 14,930.00 | 15,140.00 | 14,920.00 | 14,970.00 | 14,363.93 | 20,461 |
| 2025-07-08 | 14,850.00 | 15,220.00 | 14,850.00 | 14,990.00 | 14,383.12 | 18,170 |
| 2025-07-07 | 15,140.00 | 15,140.00 | 14,850.00 | 15,000.00 | 14,392.71 | 23,248 |
| 2025-07-04 | 15,280.00 | 15,280.00 | 14,970.00 | 15,140.00 | 14,527.04 | 37,580 |
| 2025-07-03 | 15,310.00 | 15,410.00 | 15,180.00 | 15,280.00 | 14,661.38 | 18,241 |
| 2025-07-02 | 15,200.00 | 15,320.00 | 15,150.00 | 15,300.00 | 14,680.57 | 12,607 |
| 2025-07-01 | 15,450.00 | 15,460.00 | 15,170.00 | 15,310.00 | 14,690.16 | 18,923 |
| 2025-06-30 | 15,310.00 | 15,510.00 | 15,250.00 | 15,340.00 | 14,718.95 | 5,796 |
| 2025-06-27 | 15,260.00 | 15,420.00 | 15,190.00 | 15,310.00 | 14,690.16 | 14,816 |
| 2025-06-26 | 15,380.00 | 15,380.00 | 15,190.00 | 15,340.00 | 14,718.95 | 20,215 |
| 2025-06-25 | 15,540.00 | 15,540.00 | 15,240.00 | 15,380.00 | 14,757.33 | 13,983 |
| 2025-06-24 | 15,520.00 | 15,520.00 | 15,280.00 | 15,480.00 | 14,853.28 | 26,894 |
| 2025-06-23 | 15,580.00 | 15,580.00 | 15,290.00 | 15,300.00 | 14,680.57 | 16,051 |
| 2025-06-20 | 15,660.00 | 15,820.00 | 15,580.00 | 15,730.00 | 15,093.16 | 15,734 |
| 2025-06-19 | 15,750.00 | 15,900.00 | 15,490.00 | 15,750.00 | 15,112.35 | 20,825 |
| 2025-06-18 | 15,330.00 | 15,740.00 | 15,160.00 | 15,610.00 | 14,978.02 | 37,212 |
| 2025-06-17 | 15,420.00 | 15,640.00 | 15,120.00 | 15,330.00 | 14,709.35 | 36,056 |
| 2025-06-16 | 15,650.00 | 15,790.00 | 15,100.00 | 15,420.00 | 14,795.71 | 44,563 |
| 2025-06-13 | 15,610.00 | 15,950.00 | 15,380.00 | 15,620.00 | 14,987.61 | 62,572 |
| 2025-06-12 | 15,900.00 | 15,900.00 | 15,480.00 | 15,610.00 | 14,978.02 | 41,766 |
| 2025-06-11 | 15,460.00 | 15,640.00 | 15,420.00 | 15,480.00 | 14,853.28 | 44,971 |
| 2025-06-10 | 15,240.00 | 15,500.00 | 15,090.00 | 15,430.00 | 14,805.30 | 31,086 |
| 2025-06-09 | 14,890.00 | 15,310.00 | 14,890.00 | 15,230.00 | 14,613.40 | 40,419 |
| 2025-06-05 | 14,800.00 | 15,000.00 | 14,690.00 | 14,890.00 | 14,287.17 | 21,215 |
| 2025-06-04 | 14,710.00 | 14,860.00 | 14,490.00 | 14,840.00 | 14,239.19 | 35,525 |
| 2025-06-02 | 14,350.00 | 14,410.00 | 14,230.00 | 14,390.00 | 13,807.41 | 11,608 |
| 2025-05-30 | 14,360.00 | 14,460.00 | 14,170.00 | 14,350.00 | 13,769.03 | 22,671 |
| 2025-05-29 | 14,100.00 | 14,350.00 | 14,040.00 | 14,340.00 | 13,759.43 | 24,620 |
| 2025-05-28 | 13,930.00 | 14,180.00 | 13,880.00 | 14,100.00 | 13,529.15 | 29,049 |
| 2025-05-27 | 14,250.00 | 14,250.00 | 13,920.00 | 13,930.00 | 13,366.03 | 37,292 |
| 2025-05-26 | 14,520.00 | 14,800.00 | 14,160.00 | 14,200.00 | 13,625.10 | 56,106 |
| 2025-05-23 | 14,690.00 | 14,690.00 | 14,440.00 | 14,520.00 | 13,932.15 | 19,972 |
| 2025-05-22 | 14,740.00 | 14,740.00 | 14,550.00 | 14,650.00 | 14,056.88 | 16,722 |
| 2025-05-21 | 14,700.00 | 14,990.00 | 14,680.00 | 14,840.00 | 14,239.19 | 16,890 |
| 2025-05-20 | 14,530.00 | 14,730.00 | 14,530.00 | 14,670.00 | 14,076.07 | 15,212 |
| 2025-05-19 | 14,980.00 | 14,980.00 | 14,410.00 | 14,530.00 | 13,941.74 | 34,476 |
| 2025-05-16 | 15,090.00 | 15,120.00 | 14,770.00 | 14,790.00 | 14,191.21 | 34,772 |
| 2025-05-15 | 15,530.00 | 15,600.00 | 15,050.00 | 15,080.00 | 14,469.47 | 45,615 |
| 2025-05-14 | 15,850.00 | 15,850.00 | 15,450.00 | 15,520.00 | 14,891.66 | 38,260 |
| 2025-05-13 | 16,040.00 | 16,380.00 | 15,710.00 | 15,840.00 | 15,198.70 | 24,602 |
| 2025-05-12 | 15,700.00 | 16,150.00 | 15,690.00 | 16,030.00 | 15,381.01 | 68,710 |
| 2025-05-09 | 15,400.00 | 15,690.00 | 15,310.00 | 15,690.00 | 15,054.78 | 25,078 |
| 2025-05-08 | 15,580.00 | 15,700.00 | 15,340.00 | 15,470.00 | 14,843.68 | 19,710 |
| 2025-05-07 | 15,600.00 | 15,710.00 | 15,290.00 | 15,580.00 | 14,949.23 | 38,691 |
| 2025-05-02 | 15,680.00 | 15,900.00 | 15,440.00 | 15,620.00 | 14,987.61 | 41,325 |
| 2025-04-30 | 15,700.00 | 15,820.00 | 15,420.00 | 15,710.00 | 15,073.97 | 18,493 |
| 2025-04-29 | 15,770.00 | 15,850.00 | 15,620.00 | 15,700.00 | 15,064.37 | 14,423 |
| 2025-04-28 | 15,940.00 | 15,940.00 | 15,580.00 | 15,710.00 | 15,073.97 | 34,961 |
| 2025-04-25 | 16,000.00 | 16,000.00 | 15,750.00 | 15,950.00 | 15,304.25 | 20,766 |
| 2025-04-24 | 16,350.00 | 16,350.00 | 15,830.00 | 15,900.00 | 15,256.28 | 27,135 |
| 2025-04-23 | 16,550.00 | 16,600.00 | 16,090.00 | 16,100.00 | 15,448.18 | 42,144 |
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.