SaraminHR Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	20,250.00	20,950.00	19,930.00	20,050.00	18,092.91	49,557
2023-08-03	19,070.00	20,500.00	18,850.00	20,500.00	18,498.99	42,749
2023-08-02	19,430.00	19,430.00	18,980.00	19,070.00	17,208.57	30,162
2023-08-01	19,000.00	19,290.00	18,800.00	19,100.00	17,235.64	35,229
2023-07-31	19,990.00	19,990.00	18,700.00	18,980.00	17,127.36	122,938
2023-07-28	18,900.00	20,000.00	18,100.00	19,720.00	17,795.12	142,182
2023-07-27	18,220.00	19,190.00	18,220.00	18,900.00	17,055.16	18,557
2023-07-26	19,330.00	19,330.00	18,350.00	18,750.00	16,919.81	48,092
2023-07-25	19,550.00	20,000.00	18,830.00	19,000.00	17,145.40	25,392
2023-07-24	19,320.00	19,630.00	19,100.00	19,210.00	17,334.90	13,728
2023-07-21	19,540.00	19,670.00	19,450.00	19,500.00	17,596.60	8,491
2023-07-20	19,880.00	19,990.00	19,550.00	19,670.00	17,750.00	9,652
2023-07-19	20,250.00	20,250.00	19,870.00	19,980.00	18,029.74	41,197
2023-07-18	20,650.00	20,650.00	19,860.00	20,050.00	18,092.91	65,008
2023-07-17	20,700.00	21,100.00	20,050.00	20,650.00	18,634.35	73,352
2023-07-14	20,700.00	21,300.00	20,050.00	21,000.00	18,950.18	38,782
2023-07-13	19,410.00	21,150.00	19,410.00	20,600.00	18,589.23	59,394
2023-07-12	18,940.00	19,640.00	18,940.00	19,500.00	17,596.60	22,938
2023-07-11	19,150.00	19,150.00	18,830.00	19,000.00	17,145.40	25,824
2023-07-10	18,860.00	19,140.00	18,760.00	19,000.00	17,145.40	14,015
2023-07-07	18,780.00	19,170.00	18,780.00	18,860.00	17,019.07	62,925
2023-07-06	19,390.00	19,450.00	18,870.00	19,170.00	17,298.81	33,087
2023-07-05	19,560.00	19,890.00	19,100.00	19,380.00	17,488.31	22,354
2023-07-04	19,950.00	19,960.00	19,450.00	19,550.00	17,641.72	14,552
2023-07-03	19,390.00	20,600.00	19,390.00	19,950.00	18,002.67	26,238
2023-06-30	19,400.00	19,530.00	18,950.00	19,390.00	17,497.34	36,372
2023-06-29	19,500.00	19,730.00	19,150.00	19,200.00	17,325.88	34,959
2023-06-28	19,320.00	19,890.00	19,290.00	19,600.00	17,686.84	24,767
2023-06-27	19,250.00	19,340.00	18,900.00	19,320.00	17,434.17	34,641
2023-06-26	19,900.00	20,400.00	19,230.00	19,300.00	17,416.12	31,518
2023-06-23	20,000.00	20,000.00	19,620.00	19,900.00	17,957.55	18,746
2023-06-22	20,050.00	20,150.00	19,820.00	20,000.00	18,047.79	14,299
2023-06-21	20,200.00	20,400.00	19,970.00	20,050.00	18,092.91	10,373
2023-06-20	20,700.00	21,000.00	19,890.00	20,200.00	18,228.27	27,829
2023-06-19	21,200.00	21,200.00	20,600.00	20,650.00	18,634.35	16,644
2023-06-16	21,300.00	21,400.00	20,950.00	21,100.00	19,040.42	8,654
2023-06-15	21,250.00	21,400.00	21,100.00	21,300.00	19,220.90	8,967
2023-06-14	21,650.00	21,650.00	21,100.00	21,350.00	19,266.02	10,027
2023-06-13	21,800.00	21,950.00	21,300.00	21,650.00	19,536.74	10,540
2023-06-12	22,100.00	22,150.00	21,700.00	21,800.00	19,672.09	6,762
2023-06-09	21,750.00	22,200.00	21,550.00	22,100.00	19,942.81	16,719
2023-06-08	21,550.00	21,850.00	21,450.00	21,750.00	19,626.97	3,816
2023-06-07	22,200.00	22,300.00	21,750.00	21,800.00	19,672.09	8,328
2023-06-05	21,700.00	22,150.00	21,500.00	22,150.00	19,987.93	15,312
2023-06-02	21,100.00	21,800.00	21,100.00	21,700.00	19,581.86	11,465
2023-06-01	21,150.00	21,250.00	20,800.00	21,200.00	19,130.66	10,365
2023-05-31	21,650.00	21,650.00	20,900.00	21,150.00	19,085.54	12,765
2023-05-30	21,350.00	21,650.00	21,350.00	21,550.00	19,446.50	4,804
2023-05-26	21,800.00	21,850.00	21,500.00	21,550.00	19,446.50	3,556
2023-05-25	21,850.00	21,950.00	21,450.00	21,600.00	19,491.62	6,949
2023-05-24	21,750.00	21,750.00	21,450.00	21,550.00	19,446.50	5,115
2023-05-23	21,750.00	21,750.00	21,450.00	21,750.00	19,626.97	6,539
2023-05-22	21,500.00	21,750.00	21,200.00	21,550.00	19,446.50	6,631
2023-05-19	21,200.00	21,800.00	21,150.00	21,500.00	19,401.38	10,265
2023-05-18	21,650.00	21,650.00	21,000.00	21,300.00	19,220.90	12,457
2023-05-17	21,250.00	21,750.00	21,150.00	21,300.00	19,220.90	7,527
2023-05-16	21,700.00	21,900.00	21,350.00	21,550.00	19,446.50	10,249
2023-05-15	21,850.00	22,150.00	21,500.00	22,050.00	19,897.69	6,797
2023-05-12	22,350.00	22,350.00	21,800.00	21,850.00	19,717.21	5,814
2023-05-11	22,200.00	22,350.00	22,000.00	22,300.00	20,123.29	5,223

← NewerPage 14 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.