Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 392.00 | 394.00 | 381.00 | 385.00 | 11,120.37 | 13,931 |
| 2023-12-22 | 394.00 | 395.00 | 380.00 | 392.00 | 11,322.56 | 9,881 |
| 2023-12-21 | 400.00 | 408.00 | 376.00 | 394.00 | 11,380.33 | 26,862 |
| 2023-12-20 | 399.00 | 408.00 | 393.00 | 398.00 | 11,495.87 | 9,728 |
| 2023-12-19 | 432.00 | 432.00 | 390.00 | 397.00 | 11,466.98 | 25,089 |
| 2023-12-18 | 398.00 | 401.00 | 393.00 | 398.00 | 11,495.87 | 12,480 |
| 2023-12-15 | 415.00 | 415.00 | 382.00 | 397.00 | 11,466.98 | 37,137 |
| 2023-12-14 | 418.00 | 420.00 | 409.00 | 412.00 | 11,900.25 | 8,046 |
| 2023-12-13 | 420.00 | 425.00 | 405.00 | 417.00 | 12,044.67 | 8,640 |
| 2023-12-12 | 422.00 | 424.00 | 418.00 | 420.00 | 12,131.32 | 7,887 |
| 2023-12-11 | 423.00 | 434.00 | 418.00 | 423.00 | 12,217.97 | 13,040 |
| 2023-12-08 | 424.00 | 425.00 | 419.00 | 423.00 | 12,217.97 | 11,021 |
| 2023-12-07 | 418.00 | 427.00 | 418.00 | 424.00 | 12,246.85 | 6,069 |
| 2023-12-06 | 416.00 | 423.00 | 414.00 | 418.00 | 12,073.55 | 9,632 |
| 2023-12-05 | 418.00 | 422.00 | 412.00 | 419.00 | 12,102.43 | 14,499 |
| 2023-12-04 | 425.00 | 425.00 | 413.00 | 418.00 | 12,073.55 | 15,336 |
| 2023-12-01 | 441.00 | 441.00 | 421.00 | 429.00 | 12,391.27 | 29,427 |
| 2023-11-30 | 445.00 | 452.00 | 438.00 | 441.00 | 12,737.88 | 22,934 |
| 2023-11-29 | 455.00 | 456.00 | 445.00 | 445.00 | 12,853.42 | 15,373 |
| 2023-11-28 | 457.00 | 461.00 | 453.00 | 456.00 | 13,171.15 | 7,565 |
| 2023-11-27 | 464.00 | 485.00 | 456.00 | 459.00 | 13,257.80 | 13,087 |
| 2023-11-24 | 481.00 | 481.00 | 460.00 | 464.00 | 13,402.22 | 10,747 |
| 2023-11-23 | 486.00 | 492.00 | 467.00 | 467.00 | 13,488.87 | 14,681 |
| 2023-11-22 | 490.00 | 496.00 | 482.00 | 486.00 | 14,037.67 | 12,578 |
| 2023-11-21 | 463.00 | 491.00 | 460.00 | 490.00 | 14,153.20 | 29,639 |
| 2023-11-20 | 450.00 | 465.00 | 445.00 | 463.00 | 13,373.33 | 11,427 |
| 2023-11-17 | 476.00 | 476.00 | 450.00 | 450.00 | 12,997.84 | 32,613 |
| 2023-11-16 | 492.00 | 494.00 | 475.00 | 476.00 | 13,748.83 | 25,029 |
| 2023-11-15 | 489.00 | 503.00 | 484.00 | 496.00 | 14,326.51 | 26,973 |
| 2023-11-14 | 484.00 | 498.00 | 476.00 | 487.00 | 14,066.55 | 6,340 |
| 2023-11-13 | 482.00 | 491.00 | 476.00 | 488.00 | 14,095.44 | 13,534 |
| 2023-11-10 | 497.00 | 497.00 | 477.00 | 482.00 | 13,922.13 | 8,161 |
| 2023-11-09 | 495.00 | 500.00 | 482.00 | 497.00 | 14,355.39 | 12,702 |
| 2023-11-08 | 510.00 | 510.00 | 489.00 | 500.00 | 14,442.05 | 12,951 |
| 2023-11-07 | 509.00 | 512.00 | 499.00 | 507.00 | 14,644.23 | 7,538 |
| 2023-11-06 | 499.00 | 509.00 | 498.00 | 509.00 | 14,702.00 | 9,194 |
| 2023-11-03 | 490.00 | 496.00 | 480.00 | 496.00 | 14,326.51 | 13,142 |
| 2023-11-02 | 483.00 | 486.00 | 475.00 | 483.00 | 13,951.02 | 9,282 |
| 2023-11-01 | 478.00 | 483.00 | 473.00 | 478.00 | 13,806.60 | 9,709 |
| 2023-10-31 | 483.00 | 483.00 | 466.00 | 478.00 | 13,806.60 | 9,564 |
| 2023-10-30 | 461.00 | 491.00 | 445.00 | 470.00 | 13,575.52 | 10,963 |
| 2023-10-27 | 447.00 | 462.00 | 439.00 | 461.00 | 13,315.57 | 10,089 |
| 2023-10-26 | 460.00 | 460.00 | 434.00 | 455.00 | 13,142.26 | 7,700 |
| 2023-10-25 | 464.00 | 476.00 | 455.00 | 462.00 | 13,344.45 | 13,530 |
| 2023-10-24 | 440.00 | 470.00 | 432.00 | 462.00 | 13,344.45 | 13,905 |
| 2023-10-23 | 435.00 | 445.00 | 433.00 | 436.00 | 12,593.46 | 8,651 |
| 2023-10-20 | 441.00 | 446.00 | 419.00 | 441.00 | 12,737.88 | 20,525 |
| 2023-10-19 | 449.00 | 456.00 | 441.00 | 446.00 | 12,882.30 | 14,433 |
| 2023-10-18 | 467.00 | 478.00 | 451.00 | 451.00 | 13,026.72 | 11,937 |
| 2023-10-17 | 450.00 | 464.00 | 441.00 | 461.00 | 13,315.57 | 12,952 |
| 2023-10-16 | 452.00 | 464.00 | 450.00 | 451.00 | 13,026.72 | 15,660 |
| 2023-10-13 | 468.00 | 480.00 | 450.00 | 465.00 | 13,431.10 | 12,245 |
| 2023-10-12 | 431.00 | 484.00 | 427.00 | 468.00 | 13,517.75 | 47,133 |
| 2023-10-11 | 436.00 | 454.00 | 420.00 | 430.00 | 12,420.16 | 40,927 |
| 2023-10-10 | 497.00 | 497.00 | 435.00 | 435.00 | 12,564.58 | 37,949 |
| 2023-10-06 | 481.00 | 495.00 | 481.00 | 488.00 | 14,095.44 | 9,263 |
| 2023-10-05 | 487.00 | 494.00 | 483.00 | 490.00 | 14,153.20 | 10,795 |
| 2023-10-04 | 503.00 | 503.00 | 486.00 | 488.00 | 14,095.44 | 14,270 |
| 2023-09-27 | 490.00 | 503.00 | 483.00 | 503.00 | 14,528.70 | 12,067 |
| 2023-09-26 | 494.00 | 498.00 | 482.00 | 490.00 | 14,153.20 | 12,300 |
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.