SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17,500.00 | 17,620.00 | 17,140.00 | 17,450.00 | 16,204.45 | 31,768 |
| 2025-01-20 | 17,530.00 | 17,560.00 | 17,240.00 | 17,300.00 | 16,065.16 | 21,169 |
| 2025-01-17 | 17,300.00 | 18,150.00 | 16,950.00 | 17,400.00 | 16,158.02 | 58,384 |
| 2025-01-16 | 17,710.00 | 17,750.00 | 17,330.00 | 17,380.00 | 16,139.45 | 26,078 |
| 2025-01-15 | 17,920.00 | 17,990.00 | 17,590.00 | 17,890.00 | 16,613.05 | 31,088 |
| 2025-01-14 | 17,670.00 | 17,920.00 | 17,500.00 | 17,870.00 | 16,594.47 | 18,408 |
| 2025-01-13 | 17,710.00 | 17,790.00 | 17,310.00 | 17,670.00 | 16,408.75 | 19,200 |
| 2025-01-10 | 17,900.00 | 17,960.00 | 17,520.00 | 17,790.00 | 16,520.18 | 23,893 |
| 2025-01-09 | 17,800.00 | 17,800.00 | 17,470.00 | 17,750.00 | 16,483.04 | 10,066 |
| 2025-01-08 | 17,680.00 | 17,790.00 | 17,470.00 | 17,730.00 | 16,464.47 | 12,679 |
| 2025-01-07 | 17,770.00 | 17,770.00 | 17,530.00 | 17,670.00 | 16,408.75 | 5,860 |
| 2025-01-06 | 17,690.00 | 17,870.00 | 17,420.00 | 17,770.00 | 16,501.61 | 10,741 |
| 2025-01-03 | 18,110.00 | 18,210.00 | 17,410.00 | 17,850.00 | 16,575.90 | 37,379 |
| 2025-01-02 | 17,460.00 | 18,290.00 | 17,270.00 | 18,180.00 | 16,882.35 | 23,868 |
| 2024-12-30 | 17,310.00 | 17,650.00 | 16,750.00 | 17,460.00 | 16,213.74 | 23,031 |
| 2024-12-27 | 17,460.00 | 17,600.00 | 16,930.00 | 17,520.00 | 16,269.46 | 20,544 |
| 2024-12-26 | 17,500.00 | 17,800.00 | 17,220.00 | 17,460.00 | 16,213.74 | 21,348 |
| 2024-12-24 | 17,460.00 | 17,900.00 | 17,310.00 | 17,660.00 | 16,399.46 | 17,307 |
| 2024-12-23 | 17,050.00 | 17,660.00 | 16,750.00 | 17,430.00 | 16,185.88 | 30,035 |
| 2024-12-20 | 17,820.00 | 17,930.00 | 17,290.00 | 17,310.00 | 16,074.44 | 23,904 |
| 2024-12-19 | 17,720.00 | 17,900.00 | 17,510.00 | 17,840.00 | 16,566.61 | 20,072 |
| 2024-12-18 | 17,650.00 | 17,990.00 | 17,290.00 | 17,840.00 | 16,566.61 | 23,003 |
| 2024-12-17 | 18,400.00 | 18,400.00 | 17,600.00 | 17,830.00 | 16,557.33 | 41,603 |
| 2024-12-16 | 18,580.00 | 18,580.00 | 17,800.00 | 18,400.00 | 17,086.64 | 56,776 |
| 2024-12-13 | 17,750.00 | 18,690.00 | 17,730.00 | 18,160.00 | 16,863.77 | 156,995 |
| 2024-12-12 | 18,200.00 | 18,230.00 | 17,600.00 | 17,950.00 | 16,668.76 | 110,247 |
| 2024-12-11 | 15,480.00 | 18,700.00 | 15,370.00 | 18,200.00 | 16,900.92 | 536,231 |
| 2024-12-10 | 14,580.00 | 15,640.00 | 14,580.00 | 15,480.00 | 14,375.07 | 15,954 |
| 2024-12-09 | 15,000.00 | 15,250.00 | 14,340.00 | 14,580.00 | 13,539.31 | 17,973 |
| 2024-12-06 | 14,630.00 | 14,860.00 | 14,420.00 | 14,860.00 | 13,799.32 | 4,787 |
| 2024-12-05 | 14,620.00 | 14,710.00 | 14,340.00 | 14,510.00 | 13,474.30 | 22,942 |
| 2024-12-04 | 14,540.00 | 14,790.00 | 14,400.00 | 14,790.00 | 13,734.32 | 11,482 |
| 2024-12-03 | 14,640.00 | 14,740.00 | 14,360.00 | 14,540.00 | 13,502.16 | 18,501 |
| 2024-12-02 | 14,860.00 | 14,860.00 | 14,430.00 | 14,430.00 | 13,400.01 | 18,487 |
| 2024-11-29 | 14,750.00 | 14,990.00 | 14,620.00 | 14,670.00 | 13,622.88 | 10,761 |
| 2024-11-28 | 14,870.00 | 15,050.00 | 14,850.00 | 14,880.00 | 13,817.89 | 17,571 |
| 2024-11-27 | 14,830.00 | 15,180.00 | 14,760.00 | 14,870.00 | 13,808.61 | 15,213 |
| 2024-11-26 | 14,930.00 | 15,120.00 | 14,860.00 | 14,900.00 | 13,836.47 | 28,427 |
| 2024-11-25 | 14,970.00 | 15,300.00 | 14,890.00 | 14,930.00 | 13,864.32 | 14,837 |
| 2024-11-22 | 15,200.00 | 15,300.00 | 14,970.00 | 14,970.00 | 13,901.47 | 21,643 |
| 2024-11-21 | 14,960.00 | 15,230.00 | 14,810.00 | 15,200.00 | 14,115.05 | 7,030 |
| 2024-11-20 | 14,890.00 | 15,180.00 | 14,580.00 | 14,960.00 | 13,892.18 | 7,528 |
| 2024-11-19 | 15,000.00 | 15,060.00 | 14,750.00 | 14,890.00 | 13,827.18 | 18,669 |
| 2024-11-18 | 14,700.00 | 14,830.00 | 14,590.00 | 14,700.00 | 13,650.74 | 10,296 |
| 2024-11-15 | 14,900.00 | 15,220.00 | 14,580.00 | 14,650.00 | 13,604.31 | 21,212 |
| 2024-11-14 | 15,290.00 | 15,290.00 | 14,900.00 | 15,060.00 | 13,985.05 | 5,055 |
| 2024-11-13 | 15,190.00 | 15,230.00 | 15,030.00 | 15,030.00 | 13,957.19 | 9,909 |
| 2024-11-12 | 15,420.00 | 15,510.00 | 15,190.00 | 15,240.00 | 14,152.20 | 11,146 |
| 2024-11-11 | 15,590.00 | 15,680.00 | 15,420.00 | 15,510.00 | 14,402.93 | 12,580 |
| 2024-11-08 | 15,960.00 | 15,960.00 | 15,550.00 | 15,600.00 | 14,486.50 | 13,916 |
| 2024-11-07 | 15,980.00 | 16,130.00 | 15,650.00 | 15,780.00 | 14,653.65 | 17,329 |
| 2024-11-06 | 16,180.00 | 16,650.00 | 15,710.00 | 15,910.00 | 14,774.37 | 24,744 |
| 2024-11-05 | 16,170.00 | 16,170.00 | 15,700.00 | 15,950.00 | 14,811.52 | 18,744 |
| 2024-11-04 | 15,900.00 | 16,380.00 | 15,570.00 | 16,070.00 | 14,922.95 | 39,408 |
| 2024-11-01 | 16,000.00 | 16,160.00 | 15,870.00 | 15,900.00 | 14,765.09 | 12,403 |
| 2024-10-31 | 16,000.00 | 16,110.00 | 15,860.00 | 16,000.00 | 14,857.95 | 5,354 |
| 2024-10-30 | 16,140.00 | 16,250.00 | 15,910.00 | 15,990.00 | 14,848.66 | 11,849 |
| 2024-10-29 | 16,050.00 | 16,280.00 | 16,000.00 | 16,140.00 | 14,987.96 | 7,344 |
| 2024-10-28 | 16,200.00 | 16,370.00 | 16,100.00 | 16,160.00 | 15,006.53 | 3,040 |
| 2024-10-25 | 16,500.00 | 16,860.00 | 16,130.00 | 16,200.00 | 15,043.67 | 9,608 |
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.