Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 494.00 | 498.00 | 482.00 | 490.00 | 14,153.20 | 12,300 |
| 2023-09-25 | 509.00 | 520.00 | 490.00 | 494.00 | 14,268.74 | 24,896 |
| 2023-09-22 | 515.00 | 520.00 | 500.00 | 505.00 | 14,586.47 | 17,285 |
| 2023-09-21 | 549.00 | 549.00 | 514.00 | 517.00 | 14,933.07 | 29,668 |
| 2023-09-20 | 543.00 | 555.00 | 543.00 | 544.00 | 15,712.95 | 15,328 |
| 2023-09-19 | 540.00 | 547.00 | 536.00 | 547.00 | 15,799.60 | 6,861 |
| 2023-09-18 | 554.00 | 558.00 | 540.00 | 540.00 | 15,597.41 | 9,657 |
| 2023-09-15 | 551.00 | 556.00 | 547.00 | 553.00 | 15,972.90 | 9,167 |
| 2023-09-14 | 546.00 | 547.00 | 531.00 | 546.00 | 15,770.71 | 13,421 |
| 2023-09-13 | 545.00 | 559.00 | 539.00 | 546.00 | 15,770.71 | 11,527 |
| 2023-09-12 | 559.00 | 564.00 | 540.00 | 550.00 | 15,886.25 | 19,008 |
| 2023-09-11 | 589.00 | 597.00 | 552.00 | 560.00 | 16,175.09 | 31,411 |
| 2023-09-08 | 585.00 | 589.00 | 561.00 | 586.00 | 16,926.08 | 24,739 |
| 2023-09-07 | 586.00 | 610.00 | 573.00 | 590.00 | 17,041.61 | 60,739 |
| 2023-09-06 | 574.00 | 609.00 | 568.00 | 601.00 | 17,359.34 | 93,772 |
| 2023-09-05 | 570.00 | 585.00 | 570.00 | 574.00 | 16,579.47 | 21,948 |
| 2023-09-04 | 551.00 | 597.00 | 549.00 | 582.00 | 16,810.54 | 55,750 |
| 2023-09-01 | 550.00 | 577.00 | 537.00 | 553.00 | 15,972.90 | 45,639 |
| 2023-08-31 | 542.00 | 550.00 | 535.00 | 542.00 | 15,655.18 | 16,662 |
| 2023-08-30 | 554.00 | 554.00 | 531.00 | 542.00 | 15,655.18 | 24,924 |
| 2023-08-29 | 541.00 | 555.00 | 539.00 | 548.00 | 15,828.48 | 17,892 |
| 2023-08-28 | 520.00 | 570.00 | 511.00 | 544.00 | 15,712.95 | 49,428 |
| 2023-08-25 | 520.00 | 526.00 | 507.00 | 520.00 | 15,019.73 | 27,359 |
| 2023-08-24 | 514.00 | 526.00 | 512.00 | 514.00 | 14,846.42 | 20,549 |
| 2023-08-23 | 513.00 | 530.00 | 512.00 | 514.00 | 14,846.42 | 32,979 |
| 2023-08-22 | 533.00 | 542.00 | 513.00 | 525.00 | 15,164.15 | 33,458 |
| 2023-08-21 | 543.00 | 551.00 | 506.00 | 533.00 | 15,395.22 | 39,554 |
| 2023-08-18 | 579.00 | 579.00 | 541.00 | 543.00 | 15,684.06 | 75,911 |
| 2023-08-17 | 617.00 | 678.00 | 544.00 | 579.00 | 16,723.89 | 537,036 |
| 2023-08-16 | 560.00 | 617.00 | 552.00 | 617.00 | 17,821.48 | 728,084 |
| 2023-08-14 | 482.00 | 487.00 | 467.00 | 475.00 | 13,719.94 | 34,116 |
| 2023-08-11 | 485.00 | 488.00 | 477.00 | 482.00 | 13,922.13 | 7,247 |
| 2023-08-10 | 485.00 | 493.00 | 480.00 | 485.00 | 14,008.78 | 13,434 |
| 2023-08-09 | 477.00 | 496.00 | 474.00 | 485.00 | 14,008.78 | 17,202 |
| 2023-08-08 | 491.00 | 505.00 | 472.00 | 480.00 | 13,864.36 | 24,997 |
| 2023-08-07 | 486.00 | 497.00 | 485.00 | 497.00 | 14,355.39 | 10,242 |
| 2023-08-04 | 491.00 | 500.00 | 485.00 | 490.00 | 14,153.20 | 15,912 |
| 2023-08-03 | 495.00 | 498.00 | 485.00 | 495.00 | 14,297.62 | 15,778 |
| 2023-08-02 | 514.00 | 514.00 | 497.00 | 498.00 | 14,384.28 | 14,990 |
| 2023-08-01 | 499.00 | 514.00 | 495.00 | 506.00 | 14,615.35 | 23,482 |
| 2023-07-31 | 505.00 | 508.00 | 496.00 | 499.00 | 14,413.16 | 16,297 |
| 2023-07-28 | 516.00 | 516.00 | 500.00 | 502.00 | 14,499.81 | 21,259 |
| 2023-07-27 | 497.00 | 524.00 | 497.00 | 510.00 | 14,730.89 | 22,101 |
| 2023-07-26 | 517.00 | 526.00 | 497.00 | 505.00 | 14,586.47 | 33,816 |
| 2023-07-25 | 502.00 | 541.00 | 486.00 | 520.00 | 15,019.73 | 42,657 |
| 2023-07-24 | 535.00 | 536.00 | 500.00 | 502.00 | 14,499.81 | 41,860 |
| 2023-07-21 | 602.00 | 612.00 | 531.00 | 535.00 | 15,452.99 | 245,784 |
| 2023-07-20 | 555.00 | 563.00 | 536.00 | 545.00 | 15,741.83 | 34,385 |
| 2023-07-19 | 563.00 | 574.00 | 550.00 | 555.00 | 16,030.67 | 25,117 |
| 2023-07-18 | 540.00 | 587.00 | 531.00 | 565.00 | 16,319.51 | 90,989 |
| 2023-07-17 | 545.00 | 563.00 | 535.00 | 542.00 | 15,655.18 | 31,064 |
| 2023-07-14 | 502.00 | 556.00 | 494.00 | 545.00 | 15,741.83 | 78,223 |
| 2023-07-13 | 502.00 | 514.00 | 492.00 | 506.00 | 14,615.35 | 22,547 |
| 2023-07-12 | 512.00 | 512.00 | 492.00 | 498.00 | 14,384.28 | 13,642 |
| 2023-07-11 | 496.00 | 505.00 | 493.00 | 501.00 | 14,470.93 | 8,462 |
| 2023-07-10 | 488.00 | 506.00 | 481.00 | 501.00 | 14,470.93 | 15,026 |
| 2023-07-07 | 496.00 | 505.00 | 486.00 | 490.00 | 14,153.20 | 22,170 |
| 2023-07-06 | 517.00 | 539.00 | 500.00 | 503.00 | 14,528.70 | 21,025 |
| 2023-07-05 | 520.00 | 521.00 | 508.00 | 517.00 | 14,933.07 | 19,877 |
| 2023-07-04 | 530.00 | 534.00 | 510.00 | 517.00 | 14,933.07 | 16,515 |
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.