Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 468.00 | 470.00 | 450.00 | 460.00 | 13,286.68 | 33,965 |
| 2024-03-25 | 457.00 | 488.00 | 447.00 | 472.00 | 13,633.29 | 94,193 |
| 2024-03-22 | 455.00 | 461.00 | 439.00 | 459.00 | 13,257.80 | 44,188 |
| 2024-03-21 | 446.00 | 477.00 | 434.00 | 450.00 | 12,997.84 | 72,703 |
| 2024-03-20 | 461.00 | 467.00 | 426.00 | 436.00 | 12,593.46 | 80,348 |
| 2024-03-19 | 485.00 | 548.00 | 452.00 | 460.00 | 13,286.68 | 235,037 |
| 2024-03-18 | 525.00 | 525.00 | 473.00 | 491.00 | 14,182.09 | 152,765 |
| 2024-03-15 | 560.00 | 593.00 | 506.00 | 525.00 | 15,164.15 | 1,065,939 |
| 2024-03-14 | 366.00 | 475.00 | 360.00 | 475.00 | 13,719.94 | 93,150 |
| 2024-03-13 | 365.00 | 371.00 | 359.00 | 366.00 | 10,571.58 | 10,139 |
| 2024-03-12 | 370.00 | 377.00 | 362.00 | 366.00 | 10,571.58 | 8,022 |
| 2024-03-11 | 375.00 | 375.00 | 367.00 | 369.00 | 10,658.23 | 7,813 |
| 2024-03-08 | 384.00 | 384.00 | 371.00 | 375.00 | 10,831.53 | 11,803 |
| 2024-03-07 | 392.00 | 392.00 | 380.00 | 385.00 | 11,120.37 | 13,133 |
| 2024-03-06 | 390.00 | 397.00 | 390.00 | 391.00 | 11,293.68 | 6,349 |
| 2024-03-05 | 400.00 | 415.00 | 390.00 | 392.00 | 11,322.56 | 15,219 |
| 2024-03-04 | 385.00 | 400.00 | 380.00 | 400.00 | 11,553.64 | 9,871 |
| 2024-02-29 | 387.00 | 399.00 | 380.00 | 385.00 | 11,120.37 | 9,409 |
| 2024-02-28 | 391.00 | 401.00 | 388.00 | 390.00 | 11,264.80 | 6,377 |
| 2024-02-27 | 387.00 | 398.00 | 386.00 | 391.00 | 11,293.68 | 13,461 |
| 2024-02-26 | 399.00 | 410.00 | 390.00 | 390.00 | 11,264.80 | 10,375 |
| 2024-02-23 | 414.00 | 414.00 | 395.00 | 399.00 | 11,524.75 | 9,476 |
| 2024-02-22 | 416.00 | 419.00 | 411.00 | 414.00 | 11,958.01 | 6,218 |
| 2024-02-21 | 413.00 | 421.00 | 411.00 | 417.00 | 12,044.67 | 6,696 |
| 2024-02-20 | 414.00 | 420.00 | 409.00 | 413.00 | 11,929.13 | 9,349 |
| 2024-02-19 | 401.00 | 414.00 | 401.00 | 414.00 | 11,958.01 | 10,881 |
| 2024-02-16 | 417.00 | 417.00 | 404.00 | 407.00 | 11,755.82 | 7,988 |
| 2024-02-15 | 421.00 | 422.00 | 403.00 | 417.00 | 12,044.67 | 17,862 |
| 2024-02-14 | 403.00 | 423.00 | 397.00 | 421.00 | 12,160.20 | 22,982 |
| 2024-02-13 | 380.00 | 414.00 | 380.00 | 403.00 | 11,640.29 | 23,892 |
| 2024-02-08 | 375.00 | 382.00 | 375.00 | 379.00 | 10,947.07 | 9,159 |
| 2024-02-07 | 370.00 | 382.00 | 370.00 | 382.00 | 11,033.72 | 5,100 |
| 2024-02-06 | 379.00 | 382.00 | 371.00 | 378.00 | 10,918.19 | 10,533 |
| 2024-02-05 | 385.00 | 399.00 | 382.00 | 382.00 | 11,033.72 | 5,750 |
| 2024-02-02 | 369.00 | 390.00 | 369.00 | 385.00 | 11,120.37 | 8,471 |
| 2024-02-01 | 382.00 | 382.00 | 363.00 | 378.00 | 10,918.19 | 10,296 |
| 2024-01-31 | 384.00 | 389.00 | 379.00 | 382.00 | 11,033.72 | 5,595 |
| 2024-01-30 | 381.00 | 387.00 | 379.00 | 385.00 | 11,120.37 | 6,283 |
| 2024-01-29 | 382.00 | 391.00 | 375.00 | 381.00 | 11,004.84 | 5,949 |
| 2024-01-26 | 373.00 | 386.00 | 373.00 | 381.00 | 11,004.84 | 3,153 |
| 2024-01-25 | 385.00 | 385.00 | 372.00 | 372.00 | 10,744.88 | 12,305 |
| 2024-01-24 | 386.00 | 399.00 | 385.00 | 388.00 | 11,207.03 | 4,678 |
| 2024-01-23 | 390.00 | 392.00 | 381.00 | 387.00 | 11,178.14 | 8,020 |
| 2024-01-22 | 395.00 | 399.00 | 385.00 | 393.00 | 11,351.45 | 7,285 |
| 2024-01-19 | 398.00 | 404.00 | 391.00 | 395.00 | 11,409.22 | 7,953 |
| 2024-01-18 | 393.00 | 401.00 | 390.00 | 399.00 | 11,524.75 | 3,741 |
| 2024-01-17 | 405.00 | 417.00 | 391.00 | 393.00 | 11,351.45 | 7,372 |
| 2024-01-16 | 405.00 | 419.00 | 401.00 | 405.00 | 11,698.06 | 8,492 |
| 2024-01-15 | 413.00 | 420.00 | 404.00 | 404.00 | 11,669.17 | 9,793 |
| 2024-01-12 | 413.00 | 417.00 | 404.00 | 413.00 | 11,929.13 | 6,525 |
| 2024-01-11 | 413.00 | 421.00 | 407.00 | 412.00 | 11,900.25 | 9,628 |
| 2024-01-10 | 413.00 | 414.00 | 406.00 | 413.00 | 11,929.13 | 5,704 |
| 2024-01-09 | 406.00 | 413.00 | 402.00 | 412.00 | 11,900.25 | 9,738 |
| 2024-01-08 | 409.00 | 410.00 | 400.00 | 400.00 | 11,553.64 | 8,390 |
| 2024-01-05 | 412.00 | 419.00 | 404.00 | 409.00 | 11,813.59 | 5,189 |
| 2024-01-04 | 420.00 | 420.00 | 409.00 | 412.00 | 11,900.25 | 7,030 |
| 2024-01-03 | 409.00 | 427.00 | 409.00 | 420.00 | 12,131.32 | 17,253 |
| 2024-01-02 | 398.00 | 407.00 | 398.00 | 407.00 | 11,755.82 | 12,983 |
| 2023-12-28 | 394.00 | 407.00 | 389.00 | 398.00 | 11,495.87 | 9,447 |
| 2023-12-27 | 384.00 | 394.00 | 380.00 | 394.00 | 11,380.33 | 11,659 |
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.