Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 500.00 | 504.00 | 476.00 | 480.00 | 13,864.36 | 18,819 |
| 2023-01-04 | 479.00 | 498.00 | 474.00 | 491.00 | 14,182.09 | 14,720 |
| 2023-01-03 | 503.00 | 504.00 | 470.00 | 479.00 | 13,835.48 | 40,691 |
| 2023-01-02 | 501.00 | 518.00 | 497.00 | 500.00 | 14,442.05 | 9,583 |
| 2022-12-29 | 520.00 | 530.00 | 495.00 | 501.00 | 14,470.93 | 35,933 |
| 2022-12-28 | 544.00 | 548.00 | 518.00 | 520.00 | 15,019.73 | 30,983 |
| 2022-12-27 | 575.00 | 575.00 | 539.00 | 545.00 | 15,741.83 | 16,638 |
| 2022-12-26 | 567.00 | 570.00 | 535.00 | 543.00 | 15,684.06 | 24,336 |
| 2022-12-23 | 591.00 | 591.00 | 557.00 | 564.00 | 16,290.63 | 40,637 |
| 2022-12-22 | 594.00 | 602.00 | 591.00 | 592.00 | 17,099.38 | 16,069 |
| 2022-12-21 | 597.00 | 614.00 | 593.00 | 596.00 | 17,214.92 | 26,426 |
| 2022-12-20 | 598.00 | 609.00 | 592.00 | 599.00 | 17,301.57 | 16,324 |
| 2022-12-19 | 600.00 | 609.00 | 591.00 | 601.00 | 17,359.34 | 18,022 |
| 2022-12-16 | 598.00 | 613.00 | 589.00 | 600.00 | 17,330.45 | 30,117 |
| 2022-12-15 | 604.00 | 623.00 | 597.00 | 604.00 | 17,445.99 | 34,267 |
| 2022-12-14 | 586.00 | 618.00 | 586.00 | 604.00 | 17,445.99 | 40,746 |
| 2022-12-13 | 590.00 | 597.00 | 585.00 | 591.00 | 17,070.50 | 11,320 |
| 2022-12-12 | 591.00 | 599.00 | 588.00 | 591.00 | 17,070.50 | 11,984 |
| 2022-12-09 | 596.00 | 599.00 | 580.00 | 594.00 | 17,157.15 | 16,038 |
| 2022-12-08 | 602.00 | 602.00 | 585.00 | 593.00 | 17,128.27 | 20,883 |
| 2022-12-07 | 600.00 | 611.00 | 597.00 | 601.00 | 17,359.34 | 23,366 |
| 2022-12-06 | 614.00 | 621.00 | 596.00 | 608.00 | 17,561.53 | 32,100 |
| 2022-12-05 | 616.00 | 621.00 | 608.00 | 612.00 | 17,677.06 | 20,123 |
| 2022-12-02 | 630.00 | 637.00 | 612.00 | 617.00 | 17,821.48 | 40,281 |
| 2022-12-01 | 628.00 | 647.00 | 616.00 | 638.00 | 18,428.05 | 67,220 |
| 2022-11-30 | 616.00 | 623.00 | 608.00 | 618.00 | 17,850.37 | 22,221 |
| 2022-11-29 | 591.00 | 630.00 | 590.00 | 617.00 | 17,821.48 | 38,702 |
| 2022-11-28 | 632.00 | 649.00 | 612.00 | 622.00 | 17,965.90 | 52,642 |
| 2022-11-25 | 645.00 | 675.00 | 632.00 | 632.00 | 18,254.74 | 108,490 |
| 2022-11-24 | 608.00 | 710.00 | 599.00 | 650.00 | 18,774.66 | 442,048 |
| 2022-11-23 | 623.00 | 642.00 | 599.00 | 600.00 | 17,330.45 | 30,165 |
| 2022-11-22 | 662.00 | 663.00 | 630.00 | 632.00 | 18,254.74 | 31,724 |
| 2022-11-21 | 625.00 | 654.00 | 610.00 | 652.00 | 18,832.43 | 52,821 |
| 2022-11-18 | 609.00 | 629.00 | 605.00 | 625.00 | 18,052.56 | 20,347 |
| 2022-11-17 | 623.00 | 630.00 | 599.00 | 608.00 | 17,561.53 | 22,936 |
| 2022-11-16 | 623.00 | 632.00 | 616.00 | 624.00 | 18,023.67 | 17,371 |
| 2022-11-15 | 620.00 | 641.00 | 619.00 | 622.00 | 17,965.90 | 30,124 |
| 2022-11-14 | 617.00 | 631.00 | 614.00 | 620.00 | 17,908.14 | 19,619 |
| 2022-11-11 | 637.00 | 649.00 | 620.00 | 624.00 | 18,023.67 | 27,453 |
| 2022-11-10 | 615.00 | 635.00 | 615.00 | 628.00 | 18,139.21 | 18,579 |
| 2022-11-09 | 664.00 | 664.00 | 614.00 | 629.00 | 18,168.09 | 52,357 |
| 2022-11-08 | 664.00 | 719.00 | 655.00 | 658.00 | 19,005.73 | 110,889 |
| 2022-11-07 | 591.00 | 736.00 | 591.00 | 660.00 | 19,063.50 | 350,341 |
| 2022-11-04 | 577.00 | 589.00 | 570.00 | 574.00 | 16,579.47 | 14,716 |
| 2022-11-03 | 587.00 | 620.00 | 578.00 | 587.00 | 16,954.96 | 21,083 |
| 2022-11-02 | 569.00 | 639.00 | 562.00 | 592.00 | 17,099.38 | 121,335 |
| 2022-11-01 | 563.00 | 570.00 | 550.00 | 569.00 | 16,435.05 | 11,437 |
| 2022-10-31 | 577.00 | 577.00 | 556.00 | 561.00 | 16,203.97 | 16,103 |
| 2022-10-28 | 580.00 | 592.00 | 572.00 | 575.00 | 16,608.35 | 11,624 |
| 2022-10-27 | 579.00 | 599.00 | 566.00 | 579.00 | 16,723.89 | 11,250 |
| 2022-10-26 | 587.00 | 614.00 | 577.00 | 579.00 | 16,723.89 | 17,476 |
| 2022-10-25 | 589.00 | 598.00 | 568.00 | 582.00 | 16,810.54 | 19,080 |
| 2022-10-24 | 598.00 | 607.00 | 584.00 | 586.00 | 16,926.08 | 16,817 |
| 2022-10-21 | 620.00 | 620.00 | 590.00 | 598.00 | 17,272.69 | 19,494 |
| 2022-10-20 | 631.00 | 636.00 | 605.00 | 627.00 | 18,110.32 | 10,401 |
| 2022-10-19 | 640.00 | 648.00 | 619.00 | 634.00 | 18,312.51 | 11,389 |
| 2022-10-18 | 616.00 | 650.00 | 606.00 | 640.00 | 18,485.82 | 17,152 |
| 2022-10-17 | 602.00 | 615.00 | 575.00 | 615.00 | 17,763.72 | 32,678 |
| 2022-10-14 | 597.00 | 615.00 | 591.00 | 602.00 | 17,388.22 | 30,831 |
| 2022-10-13 | 616.00 | 666.00 | 576.00 | 591.00 | 17,070.50 | 58,102 |
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.