Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 3,175.00 | 3,210.00 | 3,110.00 | 3,110.00 | 8,982.95 | 2,920 |
| 2024-07-10 | 3,210.00 | 3,250.00 | 3,150.00 | 3,175.00 | 9,170.70 | 10,279 |
| 2024-07-09 | 3,190.00 | 3,240.00 | 3,165.00 | 3,185.00 | 9,199.58 | 6,547 |
| 2024-07-08 | 3,215.00 | 3,300.00 | 3,135.00 | 3,190.00 | 9,214.02 | 5,698 |
| 2024-07-05 | 3,400.00 | 3,400.00 | 3,160.00 | 3,190.00 | 9,214.02 | 5,556 |
| 2024-07-04 | 3,055.00 | 3,285.00 | 3,055.00 | 3,205.00 | 9,257.35 | 6,815 |
| 2024-07-03 | 3,300.00 | 3,305.00 | 3,175.00 | 3,180.00 | 9,185.14 | 10,204 |
| 2024-07-02 | 3,390.00 | 3,470.00 | 3,270.00 | 3,305.00 | 9,546.19 | 12,587 |
| 2024-07-01 | 3,475.00 | 3,475.00 | 3,335.00 | 3,390.00 | 9,791.71 | 11,511 |
| 2024-06-28 | 3,505.00 | 3,615.00 | 3,400.00 | 3,475.00 | 10,037.22 | 8,121 |
| 2024-06-27 | 3,575.00 | 3,735.00 | 3,500.00 | 3,540.00 | 10,224.97 | 2,779 |
| 2024-06-26 | 3,585.00 | 3,650.00 | 3,545.00 | 3,575.00 | 10,326.06 | 5,170 |
| 2024-06-25 | 3,580.00 | 3,650.00 | 3,570.00 | 3,580.00 | 10,340.50 | 4,561 |
| 2024-06-24 | 3,690.00 | 3,690.00 | 3,580.00 | 3,590.00 | 10,369.39 | 10,428 |
| 2024-06-21 | 3,700.00 | 3,885.00 | 3,690.00 | 3,690.00 | 10,658.23 | 5,764 |
| 2024-06-20 | 3,765.00 | 3,795.00 | 3,695.00 | 3,760.00 | 10,860.42 | 7,422 |
| 2024-06-19 | 3,795.00 | 3,805.00 | 3,720.00 | 3,765.00 | 10,874.86 | 8,360 |
| 2024-06-18 | 3,830.00 | 3,830.00 | 3,730.00 | 3,795.00 | 10,961.51 | 2,845 |
| 2024-06-17 | 3,830.00 | 3,915.00 | 3,720.00 | 3,830.00 | 11,062.61 | 8,709 |
| 2024-06-14 | 3,860.00 | 3,980.00 | 3,725.00 | 3,830.00 | 11,062.61 | 10,716 |
| 2024-06-13 | 3,805.00 | 3,990.00 | 3,790.00 | 3,860.00 | 11,149.26 | 8,060 |
| 2024-06-12 | 3,995.00 | 4,030.00 | 3,795.00 | 3,805.00 | 10,990.40 | 19,344 |
| 2024-06-11 | 4,000.00 | 4,185.00 | 3,900.00 | 3,995.00 | 11,539.19 | 7,337 |
| 2024-06-10 | 3,980.00 | 4,005.00 | 3,860.00 | 4,005.00 | 11,568.08 | 9,519 |
| 2024-06-07 | 4,110.00 | 4,160.00 | 3,975.00 | 3,980.00 | 11,495.87 | 12,660 |
| 2024-06-05 | 4,190.00 | 4,195.00 | 4,060.00 | 4,155.00 | 12,001.34 | 7,525 |
| 2024-06-04 | 4,100.00 | 4,190.00 | 4,010.00 | 4,190.00 | 12,102.43 | 13,851 |
| 2024-06-03 | 4,200.00 | 4,225.00 | 4,075.00 | 4,100.00 | 11,842.48 | 13,878 |
| 2024-05-31 | 3,820.00 | 4,390.00 | 3,820.00 | 4,200.00 | 12,131.32 | 78,948 |
| 2024-05-30 | 3,690.00 | 3,980.00 | 3,655.00 | 3,880.00 | 11,207.03 | 29,367 |
| 2024-05-29 | 3,730.00 | 3,780.00 | 3,630.00 | 3,690.00 | 10,658.23 | 22,667 |
| 2024-05-28 | 3,780.00 | 3,790.00 | 3,650.00 | 3,760.00 | 10,860.42 | 14,161 |
| 2024-05-27 | 3,655.00 | 3,840.00 | 3,635.00 | 3,705.00 | 10,701.56 | 17,156 |
| 2024-05-24 | 3,630.00 | 3,680.00 | 3,520.00 | 3,655.00 | 10,557.13 | 23,607 |
| 2024-05-23 | 3,720.00 | 3,720.00 | 3,530.00 | 3,640.00 | 10,513.81 | 27,705 |
| 2024-05-22 | 3,970.00 | 4,005.00 | 3,660.00 | 3,720.00 | 10,744.88 | 51,699 |
| 2024-05-21 | 4,345.00 | 4,345.00 | 3,905.00 | 3,965.00 | 11,452.54 | 68,174 |
| 2024-04-29 | 419.00 | 437.00 | 415.00 | 437.00 | 12,622.35 | 27,020 |
| 2024-04-26 | 426.00 | 434.00 | 415.00 | 419.00 | 12,102.43 | 18,620 |
| 2024-04-25 | 406.00 | 441.00 | 406.00 | 430.00 | 12,420.16 | 40,915 |
| 2024-04-24 | 411.00 | 419.00 | 410.00 | 410.00 | 11,842.48 | 10,845 |
| 2024-04-23 | 416.00 | 428.00 | 410.00 | 415.00 | 11,986.90 | 16,719 |
| 2024-04-22 | 398.00 | 425.00 | 394.00 | 416.00 | 12,015.78 | 31,120 |
| 2024-04-19 | 403.00 | 407.00 | 396.00 | 399.00 | 11,524.75 | 13,549 |
| 2024-04-18 | 403.00 | 406.00 | 396.00 | 403.00 | 11,640.29 | 10,690 |
| 2024-04-17 | 405.00 | 409.00 | 395.00 | 404.00 | 11,669.17 | 12,097 |
| 2024-04-16 | 402.00 | 410.00 | 398.00 | 401.00 | 11,582.52 | 17,730 |
| 2024-04-15 | 414.00 | 415.00 | 401.00 | 402.00 | 11,611.40 | 13,548 |
| 2024-04-12 | 425.00 | 425.00 | 395.00 | 414.00 | 11,958.01 | 40,940 |
| 2024-04-11 | 434.00 | 442.00 | 417.00 | 418.00 | 12,073.55 | 22,281 |
| 2024-04-09 | 402.00 | 480.00 | 402.00 | 432.00 | 12,477.93 | 154,344 |
| 2024-04-08 | 406.00 | 408.00 | 397.00 | 408.00 | 11,784.71 | 13,784 |
| 2024-04-05 | 420.00 | 420.00 | 398.00 | 403.00 | 11,640.29 | 21,105 |
| 2024-04-04 | 413.00 | 420.00 | 407.00 | 413.00 | 11,929.13 | 15,741 |
| 2024-04-03 | 415.00 | 417.00 | 400.00 | 414.00 | 11,958.01 | 27,497 |
| 2024-04-02 | 416.00 | 424.00 | 407.00 | 415.00 | 11,986.90 | 30,054 |
| 2024-04-01 | 428.00 | 439.00 | 412.00 | 416.00 | 12,015.78 | 33,112 |
| 2024-03-29 | 430.00 | 449.00 | 426.00 | 428.00 | 12,362.39 | 14,848 |
| 2024-03-28 | 440.00 | 443.00 | 420.00 | 430.00 | 12,420.16 | 21,785 |
| 2024-03-27 | 460.00 | 460.00 | 430.00 | 440.00 | 12,709.00 | 42,055 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.