SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 16,820.00 | 16,820.00 | 16,400.00 | 16,460.00 | 16,460.00 | 19,240 |
| 2026-07-23 | 16,500.00 | 16,760.00 | 16,360.00 | 16,720.00 | 16,720.00 | 17,661 |
| 2026-07-22 | 16,300.00 | 16,650.00 | 16,150.00 | 16,200.00 | 16,200.00 | 13,291 |
| 2026-07-21 | 16,120.00 | 16,535.00 | 15,910.00 | 16,300.00 | 16,300.00 | 10,677 |
| 2026-07-20 | 16,350.00 | 16,350.00 | 15,900.00 | 16,090.00 | 16,090.00 | 9,088 |
| 2026-07-16 | 15,690.00 | 16,320.00 | 15,610.00 | 16,100.00 | 16,100.00 | 11,308 |
| 2026-07-15 | 15,520.00 | 15,810.00 | 15,520.00 | 15,690.00 | 15,690.00 | 8,129 |
| 2026-07-14 | 16,000.00 | 16,040.00 | 15,610.00 | 15,620.00 | 15,620.00 | 16,333 |
| 2026-07-13 | 16,000.00 | 16,090.00 | 15,700.00 | 16,000.00 | 16,000.00 | 11,515 |
| 2026-07-10 | 15,470.00 | 16,000.00 | 15,420.00 | 16,000.00 | 16,000.00 | 6,674 |
| 2026-07-09 | 15,660.00 | 15,900.00 | 15,100.00 | 15,540.00 | 15,540.00 | 28,273 |
| 2026-07-08 | 16,000.00 | 16,060.00 | 15,560.00 | 15,560.00 | 15,560.00 | 17,011 |
| 2026-07-07 | 15,730.00 | 16,030.00 | 15,680.00 | 16,000.00 | 16,000.00 | 8,733 |
| 2026-07-06 | 16,270.00 | 16,270.00 | 15,660.00 | 15,720.00 | 15,720.00 | 7,925 |
| 2026-07-03 | 16,180.00 | 16,180.00 | 15,750.00 | 15,900.00 | 15,900.00 | 14,276 |
| 2026-07-02 | 16,250.00 | 16,250.00 | 15,810.00 | 15,970.00 | 15,970.00 | 14,158 |
| 2026-07-01 | 15,640.00 | 16,190.00 | 15,640.00 | 16,040.00 | 16,040.00 | 14,025 |
| 2026-06-30 | 15,530.00 | 15,740.00 | 15,270.00 | 15,550.00 | 15,550.00 | 6,898 |
| 2026-06-29 | 14,900.00 | 15,530.00 | 14,900.00 | 15,530.00 | 15,530.00 | 6,787 |
| 2026-06-26 | 15,200.00 | 15,350.00 | 14,830.00 | 14,900.00 | 14,900.00 | 20,221 |
| 2026-06-25 | 15,540.00 | 15,590.00 | 15,050.00 | 15,350.00 | 15,350.00 | 14,228 |
| 2026-06-24 | 15,780.00 | 15,780.00 | 15,050.00 | 15,270.00 | 15,270.00 | 8,114 |
| 2026-06-23 | 16,180.00 | 16,180.00 | 15,320.00 | 15,320.00 | 15,320.00 | 16,986 |
| 2026-06-22 | 16,290.00 | 16,290.00 | 15,730.00 | 15,840.00 | 15,840.00 | 14,556 |
| 2026-06-19 | 16,540.00 | 16,660.00 | 15,880.00 | 16,060.00 | 16,060.00 | 25,640 |
| 2026-06-18 | 16,870.00 | 16,870.00 | 16,360.00 | 16,500.00 | 16,500.00 | 9,946 |
| 2026-06-17 | 16,480.00 | 16,750.00 | 16,430.00 | 16,600.00 | 16,600.00 | 7,864 |
| 2026-06-16 | 16,710.00 | 16,720.00 | 16,210.00 | 16,480.00 | 16,480.00 | 16,769 |
| 2026-06-15 | 17,300.00 | 17,300.00 | 16,600.00 | 16,800.00 | 16,800.00 | 19,000 |
| 2026-06-12 | 16,730.00 | 17,210.00 | 16,500.00 | 16,770.00 | 16,770.00 | 44,689 |
| 2026-06-11 | 15,150.00 | 15,850.00 | 15,150.00 | 15,850.00 | 15,850.00 | 4,630 |
| 2026-06-10 | 15,250.00 | 15,520.00 | 15,030.00 | 15,300.00 | 15,300.00 | 10,684 |
| 2026-06-09 | 14,930.00 | 15,460.00 | 14,930.00 | 15,130.00 | 15,130.00 | 11,554 |
| 2026-06-08 | 15,350.00 | 15,350.00 | 14,500.00 | 14,730.00 | 14,730.00 | 6,403 |
| 2026-06-05 | 14,850.00 | 15,380.00 | 14,810.00 | 15,160.00 | 15,160.00 | 5,243 |
| 2026-06-04 | 14,800.00 | 15,110.00 | 14,690.00 | 15,000.00 | 15,000.00 | 8,599 |
| 2026-06-02 | 14,720.00 | 14,720.00 | 14,190.00 | 14,690.00 | 14,690.00 | 12,113 |
| 2026-06-01 | 14,880.00 | 14,880.00 | 14,400.00 | 14,730.00 | 14,730.00 | 16,850 |
| 2026-05-29 | 15,390.00 | 15,500.00 | 14,730.00 | 14,880.00 | 14,880.00 | 11,786 |
| 2026-05-28 | 15,200.00 | 15,380.00 | 14,820.00 | 15,280.00 | 15,280.00 | 17,414 |
| 2026-05-27 | 15,530.00 | 15,530.00 | 15,000.00 | 15,150.00 | 15,150.00 | 18,738 |
| 2026-05-26 | 15,840.00 | 15,950.00 | 15,500.00 | 15,530.00 | 15,530.00 | 10,642 |
| 2026-05-22 | 15,720.00 | 16,060.00 | 15,720.00 | 15,840.00 | 15,840.00 | 3,974 |
| 2026-05-21 | 15,900.00 | 16,180.00 | 15,730.00 | 15,770.00 | 15,770.00 | 6,273 |
| 2026-05-20 | 16,000.00 | 16,000.00 | 15,640.00 | 15,880.00 | 15,880.00 | 12,842 |
| 2026-05-19 | 16,150.00 | 16,410.00 | 15,670.00 | 16,000.00 | 16,000.00 | 10,757 |
| 2026-05-18 | 16,270.00 | 16,670.00 | 16,080.00 | 16,080.00 | 16,080.00 | 8,038 |
| 2026-05-15 | 16,370.00 | 16,760.00 | 16,150.00 | 16,270.00 | 16,270.00 | 7,961 |
| 2026-05-14 | 16,000.00 | 16,400.00 | 16,000.00 | 16,270.00 | 16,270.00 | 8,842 |
| 2026-05-13 | 16,010.00 | 16,640.00 | 15,860.00 | 16,000.00 | 16,000.00 | 16,966 |
| 2026-05-12 | 16,600.00 | 16,680.00 | 16,010.00 | 16,050.00 | 16,050.00 | 22,361 |
| 2026-05-11 | 17,070.00 | 17,080.00 | 16,490.00 | 16,610.00 | 16,610.00 | 12,052 |
| 2026-05-08 | 16,670.00 | 16,940.00 | 16,620.00 | 16,770.00 | 16,770.00 | 3,118 |
| 2026-05-07 | 16,900.00 | 16,930.00 | 16,630.00 | 16,630.00 | 16,630.00 | 8,273 |
| 2026-05-06 | 16,950.00 | 17,130.00 | 16,500.00 | 16,620.00 | 16,620.00 | 15,101 |
| 2026-05-04 | 17,090.00 | 17,340.00 | 16,880.00 | 16,880.00 | 16,880.00 | 9,718 |
| 2026-04-30 | 17,160.00 | 17,410.00 | 17,050.00 | 17,080.00 | 17,080.00 | 12,426 |
| 2026-04-29 | 17,000.00 | 17,360.00 | 17,000.00 | 17,330.00 | 17,330.00 | 15,652 |
| 2026-04-28 | 17,470.00 | 18,400.00 | 17,030.00 | 17,030.00 | 17,030.00 | 225,536 |
| 2026-04-27 | 17,570.00 | 17,570.00 | 16,710.00 | 17,300.00 | 17,300.00 | 24,406 |
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.