SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 44,250.00 | 44,950.00 | 42,900.00 | 43,450.00 | 38,163.26 | 26,684 |
| 2022-05-19 | 43,000.00 | 45,200.00 | 42,300.00 | 44,250.00 | 38,865.92 | 36,763 |
| 2022-05-18 | 44,500.00 | 45,200.00 | 43,750.00 | 44,400.00 | 38,997.67 | 19,841 |
| 2022-05-17 | 45,300.00 | 45,350.00 | 43,950.00 | 44,350.00 | 38,953.75 | 28,385 |
| 2022-05-16 | 45,200.00 | 45,950.00 | 44,900.00 | 45,300.00 | 39,788.16 | 19,534 |
| 2022-05-13 | 43,450.00 | 45,750.00 | 43,400.00 | 44,900.00 | 39,436.83 | 24,578 |
| 2022-05-12 | 44,250.00 | 44,700.00 | 42,600.00 | 43,300.00 | 38,031.51 | 40,677 |
| 2022-05-11 | 45,150.00 | 45,850.00 | 44,250.00 | 44,500.00 | 39,085.50 | 60,090 |
| 2022-05-10 | 45,050.00 | 45,900.00 | 43,200.00 | 45,850.00 | 40,271.24 | 38,610 |
| 2022-05-09 | 45,500.00 | 46,350.00 | 44,800.00 | 45,550.00 | 40,007.75 | 55,668 |
| 2022-05-06 | 46,800.00 | 46,800.00 | 45,400.00 | 45,450.00 | 39,919.91 | 71,926 |
| 2022-05-04 | 46,400.00 | 47,850.00 | 44,900.00 | 47,250.00 | 41,500.90 | 115,222 |
| 2022-05-03 | 45,000.00 | 47,850.00 | 44,750.00 | 46,550.00 | 40,886.07 | 144,578 |
| 2022-05-02 | 42,300.00 | 45,300.00 | 42,000.00 | 44,850.00 | 39,392.92 | 127,125 |
| 2022-04-29 | 42,900.00 | 43,300.00 | 41,550.00 | 42,000.00 | 36,889.69 | 54,066 |
| 2022-04-28 | 43,000.00 | 43,950.00 | 42,000.00 | 42,300.00 | 37,153.19 | 62,180 |
| 2022-04-27 | 43,750.00 | 46,000.00 | 41,700.00 | 43,000.00 | 37,768.01 | 153,378 |
| 2022-04-26 | 40,800.00 | 44,850.00 | 40,800.00 | 44,000.00 | 38,646.34 | 231,760 |
| 2022-04-25 | 39,300.00 | 40,500.00 | 38,850.00 | 40,400.00 | 35,484.37 | 230,146 |
| 2022-04-22 | 39,600.00 | 40,050.00 | 39,150.00 | 39,400.00 | 34,606.04 | 32,959 |
| 2022-04-21 | 39,900.00 | 40,200.00 | 39,550.00 | 39,600.00 | 34,781.71 | 24,417 |
| 2022-04-20 | 41,350.00 | 41,350.00 | 39,850.00 | 39,900.00 | 35,045.20 | 48,294 |
| 2022-04-19 | 42,600.00 | 42,600.00 | 40,650.00 | 41,000.00 | 36,011.36 | 41,917 |
| 2022-04-18 | 40,400.00 | 42,300.00 | 39,650.00 | 41,500.00 | 36,450.53 | 55,658 |
| 2022-04-15 | 40,000.00 | 40,500.00 | 39,500.00 | 39,900.00 | 35,045.20 | 61,039 |
| 2022-04-14 | 39,650.00 | 40,050.00 | 39,250.00 | 39,900.00 | 35,045.20 | 10,463 |
| 2022-04-13 | 39,650.00 | 40,250.00 | 39,600.00 | 39,650.00 | 34,825.62 | 16,488 |
| 2022-04-12 | 40,800.00 | 40,900.00 | 39,500.00 | 39,650.00 | 34,825.62 | 14,408 |
| 2022-04-11 | 40,850.00 | 41,000.00 | 40,500.00 | 40,800.00 | 35,835.70 | 11,447 |
| 2022-04-08 | 41,050.00 | 41,050.00 | 40,200.00 | 40,700.00 | 35,747.86 | 12,784 |
| 2022-04-07 | 41,050.00 | 41,300.00 | 40,500.00 | 40,950.00 | 35,967.45 | 9,553 |
| 2022-04-06 | 41,350.00 | 41,350.00 | 40,400.00 | 41,150.00 | 36,143.11 | 110,062 |
| 2022-04-05 | 41,300.00 | 41,650.00 | 41,000.00 | 41,450.00 | 36,406.61 | 24,433 |
| 2022-04-04 | 40,950.00 | 41,050.00 | 40,550.00 | 41,000.00 | 36,011.36 | 6,936 |
| 2022-04-01 | 40,800.00 | 40,950.00 | 40,150.00 | 40,950.00 | 35,967.45 | 6,677 |
| 2022-03-31 | 40,400.00 | 41,500.00 | 40,150.00 | 41,000.00 | 36,011.36 | 11,020 |
| 2022-03-30 | 39,250.00 | 41,000.00 | 38,900.00 | 40,700.00 | 35,747.86 | 20,910 |
| 2022-03-29 | 38,900.00 | 39,450.00 | 38,900.00 | 39,250.00 | 34,474.29 | 6,395 |
| 2022-03-28 | 39,300.00 | 39,800.00 | 38,800.00 | 38,900.00 | 34,166.88 | 11,668 |
| 2022-03-25 | 39,800.00 | 39,800.00 | 39,350.00 | 39,650.00 | 34,825.62 | 9,518 |
| 2022-03-24 | 40,000.00 | 40,000.00 | 39,000.00 | 39,350.00 | 34,562.12 | 8,424 |
| 2022-03-23 | 40,200.00 | 40,450.00 | 39,450.00 | 39,850.00 | 35,001.29 | 13,708 |
| 2022-03-22 | 39,850.00 | 40,450.00 | 39,800.00 | 40,400.00 | 35,484.37 | 6,012 |
| 2022-03-21 | 40,750.00 | 40,750.00 | 39,700.00 | 40,500.00 | 35,572.20 | 17,810 |
| 2022-03-18 | 41,000.00 | 41,050.00 | 40,050.00 | 40,150.00 | 35,264.79 | 12,145 |
| 2022-03-17 | 40,900.00 | 41,300.00 | 40,200.00 | 41,000.00 | 36,011.36 | 14,998 |
| 2022-03-16 | 40,800.00 | 41,450.00 | 39,700.00 | 40,750.00 | 35,791.78 | 19,157 |
| 2022-03-15 | 40,850.00 | 42,250.00 | 40,050.00 | 40,800.00 | 35,835.70 | 24,803 |
| 2022-03-14 | 41,700.00 | 41,700.00 | 39,350.00 | 41,450.00 | 36,406.61 | 30,614 |
| 2022-03-11 | 39,500.00 | 42,500.00 | 39,500.00 | 41,550.00 | 36,494.44 | 22,965 |
| 2022-03-10 | 40,450.00 | 40,800.00 | 39,200.00 | 39,700.00 | 34,869.54 | 18,537 |
| 2022-03-08 | 38,900.00 | 39,550.00 | 38,750.00 | 39,200.00 | 34,430.38 | 7,985 |
| 2022-03-07 | 38,400.00 | 39,400.00 | 38,400.00 | 39,050.00 | 34,298.63 | 9,277 |
| 2022-03-04 | 39,900.00 | 39,900.00 | 39,000.00 | 39,100.00 | 34,342.54 | 5,444 |
| 2022-03-03 | 39,900.00 | 40,250.00 | 39,450.00 | 39,900.00 | 35,045.20 | 3,189 |
| 2022-03-02 | 39,500.00 | 39,850.00 | 39,200.00 | 39,600.00 | 34,781.71 | 4,387 |
| 2022-02-28 | 39,150.00 | 40,000.00 | 39,000.00 | 39,500.00 | 34,693.87 | 9,062 |
| 2022-02-25 | 38,250.00 | 39,950.00 | 38,250.00 | 39,150.00 | 34,386.46 | 19,193 |
| 2022-02-24 | 37,050.00 | 39,650.00 | 36,900.00 | 38,450.00 | 33,771.63 | 47,016 |
| 2022-02-23 | 38,100.00 | 38,500.00 | 36,900.00 | 37,950.00 | 33,332.47 | 15,972 |
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.