Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 534.00 | 540.00 | 512.00 | 528.00 | 15,250.80 | 20,780 |
| 2023-06-30 | 507.00 | 548.00 | 490.00 | 519.00 | 14,990.84 | 29,389 |
| 2023-06-29 | 527.00 | 530.00 | 497.00 | 508.00 | 14,673.12 | 21,298 |
| 2023-06-28 | 520.00 | 535.00 | 519.00 | 527.00 | 15,221.92 | 25,387 |
| 2023-06-27 | 533.00 | 535.00 | 521.00 | 521.00 | 15,048.61 | 9,045 |
| 2023-06-26 | 541.00 | 545.00 | 528.00 | 528.00 | 15,250.80 | 13,639 |
| 2023-06-23 | 556.00 | 556.00 | 537.00 | 544.00 | 15,712.95 | 14,866 |
| 2023-06-22 | 551.00 | 566.00 | 547.00 | 556.00 | 16,059.55 | 10,434 |
| 2023-06-21 | 569.00 | 572.00 | 550.00 | 554.00 | 16,001.79 | 10,001 |
| 2023-06-20 | 575.00 | 579.00 | 569.00 | 569.00 | 16,435.05 | 9,848 |
| 2023-06-19 | 574.00 | 582.00 | 571.00 | 575.00 | 16,608.35 | 7,020 |
| 2023-06-16 | 559.00 | 576.00 | 558.00 | 573.00 | 16,550.58 | 14,389 |
| 2023-06-15 | 555.00 | 567.00 | 549.00 | 558.00 | 16,117.32 | 12,054 |
| 2023-06-14 | 580.00 | 583.00 | 559.00 | 564.00 | 16,290.63 | 20,892 |
| 2023-06-13 | 576.00 | 580.00 | 564.00 | 567.00 | 16,377.28 | 14,817 |
| 2023-06-12 | 579.00 | 583.00 | 573.00 | 574.00 | 16,579.47 | 9,730 |
| 2023-06-09 | 581.00 | 584.00 | 575.00 | 579.00 | 16,723.89 | 10,871 |
| 2023-06-08 | 581.00 | 594.00 | 570.00 | 579.00 | 16,723.89 | 12,641 |
| 2023-06-07 | 587.00 | 596.00 | 580.00 | 585.00 | 16,897.19 | 17,402 |
| 2023-06-05 | 581.00 | 597.00 | 567.00 | 587.00 | 16,954.96 | 17,290 |
| 2023-06-02 | 578.00 | 590.00 | 573.00 | 580.00 | 16,752.77 | 10,249 |
| 2023-06-01 | 578.00 | 580.00 | 569.00 | 577.00 | 16,666.12 | 8,499 |
| 2023-05-31 | 585.00 | 595.00 | 551.00 | 576.00 | 16,637.24 | 28,046 |
| 2023-05-30 | 596.00 | 600.00 | 576.00 | 584.00 | 16,868.31 | 17,258 |
| 2023-05-26 | 615.00 | 622.00 | 595.00 | 596.00 | 17,214.92 | 42,574 |
| 2023-05-25 | 612.00 | 631.00 | 604.00 | 614.00 | 17,734.83 | 52,595 |
| 2023-05-24 | 602.00 | 619.00 | 594.00 | 602.00 | 17,388.22 | 37,502 |
| 2023-05-23 | 603.00 | 610.00 | 591.00 | 603.00 | 17,417.11 | 31,100 |
| 2023-05-22 | 590.00 | 613.00 | 580.00 | 603.00 | 17,417.11 | 37,126 |
| 2023-05-19 | 580.00 | 611.00 | 570.00 | 599.00 | 17,301.57 | 48,620 |
| 2023-05-18 | 607.00 | 607.00 | 578.00 | 580.00 | 16,752.77 | 79,285 |
| 2023-05-17 | 660.00 | 660.00 | 600.00 | 604.00 | 17,445.99 | 397,250 |
| 2023-05-16 | 510.00 | 660.00 | 510.00 | 660.00 | 19,063.50 | 667,530 |
| 2023-05-15 | 519.00 | 522.00 | 506.00 | 508.00 | 14,673.12 | 9,791 |
| 2023-05-12 | 515.00 | 526.00 | 509.00 | 523.00 | 15,106.38 | 13,370 |
| 2023-05-11 | 527.00 | 537.00 | 507.00 | 511.00 | 14,759.77 | 21,847 |
| 2023-05-10 | 527.00 | 536.00 | 500.00 | 527.00 | 15,221.92 | 23,046 |
| 2023-05-09 | 545.00 | 545.00 | 523.00 | 527.00 | 15,221.92 | 14,022 |
| 2023-05-08 | 538.00 | 557.00 | 533.00 | 545.00 | 15,741.83 | 14,235 |
| 2023-05-04 | 553.00 | 559.00 | 539.00 | 542.00 | 15,655.18 | 18,472 |
| 2023-05-03 | 559.00 | 569.00 | 554.00 | 559.00 | 16,146.21 | 12,887 |
| 2023-05-02 | 561.00 | 574.00 | 544.00 | 558.00 | 16,117.32 | 26,390 |
| 2023-04-28 | 600.00 | 607.00 | 542.00 | 560.00 | 16,175.09 | 54,737 |
| 2023-04-27 | 616.00 | 640.00 | 597.00 | 599.00 | 17,301.57 | 40,618 |
| 2023-04-26 | 631.00 | 639.00 | 590.00 | 603.00 | 17,417.11 | 45,138 |
| 2023-04-25 | 670.00 | 670.00 | 611.00 | 631.00 | 18,225.86 | 34,410 |
| 2023-04-24 | 674.00 | 679.00 | 630.00 | 631.00 | 18,225.86 | 49,957 |
| 2023-04-21 | 693.00 | 721.00 | 650.00 | 674.00 | 19,467.88 | 74,235 |
| 2023-04-20 | 717.00 | 750.00 | 681.00 | 693.00 | 20,016.67 | 71,145 |
| 2023-04-19 | 671.00 | 723.00 | 665.00 | 715.00 | 20,652.12 | 131,776 |
| 2023-04-18 | 690.00 | 754.00 | 648.00 | 664.00 | 19,179.04 | 164,001 |
| 2023-04-17 | 686.00 | 794.00 | 661.00 | 680.00 | 19,641.18 | 276,566 |
| 2023-04-14 | 606.00 | 694.00 | 596.00 | 685.00 | 19,785.60 | 219,196 |
| 2023-04-13 | 560.00 | 614.00 | 556.00 | 600.00 | 17,330.45 | 99,101 |
| 2023-04-12 | 538.00 | 586.00 | 527.00 | 571.00 | 16,492.82 | 101,952 |
| 2023-04-11 | 527.00 | 544.00 | 510.00 | 534.00 | 15,424.10 | 37,124 |
| 2023-04-10 | 531.00 | 536.00 | 517.00 | 524.00 | 15,135.26 | 33,920 |
| 2023-04-07 | 516.00 | 538.00 | 508.00 | 537.00 | 15,510.76 | 29,126 |
| 2023-04-06 | 539.00 | 539.00 | 511.00 | 519.00 | 14,990.84 | 45,733 |
| 2023-04-05 | 547.00 | 553.00 | 531.00 | 539.00 | 15,568.52 | 35,412 |
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.