Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 523.00 | 559.00 | 522.00 | 546.00 | 15,770.71 | 70,501 |
| 2023-04-03 | 543.00 | 574.00 | 525.00 | 537.00 | 15,510.76 | 188,886 |
| 2023-03-31 | 476.00 | 543.00 | 469.00 | 538.00 | 15,539.64 | 369,376 |
| 2023-03-30 | 433.00 | 466.00 | 428.00 | 463.00 | 13,373.33 | 79,318 |
| 2023-03-29 | 452.00 | 452.00 | 427.00 | 434.00 | 12,535.70 | 46,053 |
| 2023-03-28 | 448.00 | 454.00 | 440.00 | 449.00 | 12,968.96 | 35,029 |
| 2023-03-27 | 444.00 | 470.00 | 437.00 | 448.00 | 12,940.07 | 94,241 |
| 2023-03-24 | 450.00 | 475.00 | 433.00 | 443.00 | 12,795.65 | 169,758 |
| 2023-03-23 | 434.00 | 476.00 | 416.00 | 429.00 | 12,391.27 | 172,961 |
| 2023-03-22 | 393.00 | 479.00 | 372.00 | 438.00 | 12,651.23 | 479,635 |
| 2023-03-21 | 421.00 | 435.00 | 393.00 | 397.00 | 11,466.98 | 190,932 |
| 2023-03-20 | 382.00 | 486.00 | 378.00 | 436.00 | 12,593.46 | 954,245 |
| 2023-03-17 | 339.00 | 413.00 | 326.00 | 382.00 | 11,033.72 | 410,891 |
| 2023-03-16 | 329.00 | 333.00 | 299.00 | 318.00 | 9,185.14 | 25,890 |
| 2023-03-15 | 325.00 | 335.00 | 325.00 | 329.00 | 9,502.87 | 21,314 |
| 2023-03-14 | 348.00 | 349.00 | 324.00 | 327.00 | 9,445.10 | 43,720 |
| 2023-03-13 | 349.00 | 356.00 | 343.00 | 351.00 | 10,138.32 | 13,954 |
| 2023-03-10 | 366.00 | 369.00 | 356.00 | 360.00 | 10,398.27 | 14,097 |
| 2023-03-09 | 370.00 | 374.00 | 358.00 | 366.00 | 10,571.58 | 26,064 |
| 2023-03-08 | 389.00 | 389.00 | 370.00 | 373.00 | 10,773.77 | 13,667 |
| 2023-03-07 | 378.00 | 394.00 | 374.00 | 385.00 | 11,120.37 | 26,234 |
| 2023-03-06 | 398.00 | 399.00 | 366.00 | 375.00 | 10,831.53 | 41,946 |
| 2023-03-03 | 400.00 | 400.00 | 387.00 | 392.00 | 11,322.56 | 16,861 |
| 2023-03-02 | 407.00 | 410.00 | 395.00 | 397.00 | 11,466.98 | 14,359 |
| 2023-02-28 | 401.00 | 411.00 | 401.00 | 407.00 | 11,755.82 | 13,678 |
| 2023-02-27 | 402.00 | 406.00 | 394.00 | 404.00 | 11,669.17 | 27,723 |
| 2023-02-24 | 422.00 | 424.00 | 399.00 | 403.00 | 11,640.29 | 37,082 |
| 2023-02-23 | 424.00 | 427.00 | 419.00 | 419.00 | 12,102.43 | 19,307 |
| 2023-02-22 | 439.00 | 439.00 | 417.00 | 427.00 | 12,333.51 | 23,732 |
| 2023-02-21 | 449.00 | 449.00 | 431.00 | 435.00 | 12,564.58 | 8,829 |
| 2023-02-20 | 445.00 | 452.00 | 429.00 | 437.00 | 12,622.35 | 19,137 |
| 2023-02-17 | 440.00 | 460.00 | 436.00 | 445.00 | 12,853.42 | 57,543 |
| 2023-02-16 | 419.00 | 439.00 | 419.00 | 439.00 | 12,680.12 | 28,789 |
| 2023-02-15 | 435.00 | 439.00 | 417.00 | 422.00 | 12,189.09 | 21,234 |
| 2023-02-14 | 439.00 | 446.00 | 427.00 | 435.00 | 12,564.58 | 20,970 |
| 2023-02-13 | 441.00 | 446.00 | 431.00 | 437.00 | 12,622.35 | 22,588 |
| 2023-02-10 | 462.00 | 462.00 | 440.00 | 443.00 | 12,795.65 | 25,288 |
| 2023-02-09 | 471.00 | 474.00 | 451.00 | 457.00 | 13,200.03 | 28,840 |
| 2023-02-08 | 473.00 | 473.00 | 461.00 | 470.00 | 13,575.52 | 17,701 |
| 2023-02-07 | 461.00 | 472.00 | 456.00 | 468.00 | 13,517.75 | 20,839 |
| 2023-02-06 | 488.00 | 489.00 | 457.00 | 457.00 | 13,200.03 | 70,253 |
| 2023-02-03 | 486.00 | 494.00 | 482.00 | 487.00 | 14,066.55 | 22,977 |
| 2023-02-02 | 480.00 | 487.00 | 475.00 | 485.00 | 14,008.78 | 14,192 |
| 2023-02-01 | 484.00 | 495.00 | 477.00 | 480.00 | 13,864.36 | 12,343 |
| 2023-01-31 | 496.00 | 496.00 | 476.00 | 487.00 | 14,066.55 | 20,481 |
| 2023-01-30 | 497.00 | 497.00 | 482.00 | 488.00 | 14,095.44 | 9,243 |
| 2023-01-27 | 505.00 | 505.00 | 483.00 | 490.00 | 14,153.20 | 28,548 |
| 2023-01-26 | 505.00 | 508.00 | 499.00 | 501.00 | 14,470.93 | 10,230 |
| 2023-01-25 | 496.00 | 506.00 | 495.00 | 503.00 | 14,528.70 | 14,060 |
| 2023-01-20 | 500.00 | 503.00 | 491.00 | 500.00 | 14,442.05 | 7,797 |
| 2023-01-19 | 499.00 | 505.00 | 493.00 | 500.00 | 14,442.05 | 6,114 |
| 2023-01-18 | 506.00 | 510.00 | 499.00 | 500.00 | 14,442.05 | 12,244 |
| 2023-01-17 | 516.00 | 523.00 | 507.00 | 508.00 | 14,673.12 | 22,148 |
| 2023-01-16 | 520.00 | 521.00 | 509.00 | 513.00 | 14,817.54 | 20,209 |
| 2023-01-13 | 542.00 | 543.00 | 515.00 | 516.00 | 14,904.19 | 47,356 |
| 2023-01-12 | 525.00 | 549.00 | 512.00 | 542.00 | 15,655.18 | 37,906 |
| 2023-01-11 | 508.00 | 525.00 | 507.00 | 524.00 | 15,135.26 | 25,024 |
| 2023-01-10 | 511.00 | 526.00 | 500.00 | 513.00 | 14,817.54 | 22,733 |
| 2023-01-09 | 489.00 | 513.00 | 489.00 | 512.00 | 14,788.65 | 21,987 |
| 2023-01-06 | 478.00 | 493.00 | 475.00 | 489.00 | 14,124.32 | 19,577 |
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.