Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 654.00 | 685.00 | 648.00 | 670.00 | 19,352.34 | 17,220 |
| 2022-10-11 | 738.00 | 738.00 | 665.00 | 669.00 | 19,323.46 | 28,288 |
| 2022-10-07 | 795.00 | 820.00 | 728.00 | 746.00 | 21,547.53 | 102,568 |
| 2022-10-06 | 740.00 | 740.00 | 716.00 | 727.00 | 20,998.73 | 32,011 |
| 2022-10-05 | 769.00 | 769.00 | 707.00 | 744.00 | 21,489.76 | 35,874 |
| 2022-10-04 | 765.00 | 794.00 | 753.00 | 769.00 | 22,211.87 | 51,482 |
| 2022-09-30 | 704.00 | 774.00 | 685.00 | 763.00 | 22,038.56 | 176,154 |
| 2022-09-29 | 658.00 | 762.00 | 650.00 | 701.00 | 20,247.75 | 228,097 |
| 2022-09-28 | 580.00 | 660.00 | 580.00 | 655.00 | 18,919.08 | 135,872 |
| 2022-09-27 | 597.00 | 615.00 | 580.00 | 590.00 | 17,041.61 | 23,257 |
| 2022-09-26 | 628.00 | 655.00 | 593.00 | 613.00 | 17,705.95 | 60,125 |
| 2022-09-23 | 554.00 | 659.00 | 554.00 | 626.00 | 18,081.44 | 220,364 |
| 2022-09-22 | 595.00 | 595.00 | 539.00 | 578.00 | 16,695.00 | 96,767 |
| 2022-09-21 | 746.00 | 747.00 | 530.00 | 582.00 | 16,810.54 | 714,541 |
| 2022-09-20 | 751.00 | 765.00 | 738.00 | 746.00 | 21,547.53 | 17,314 |
| 2022-09-19 | 842.00 | 842.00 | 730.00 | 746.00 | 21,547.53 | 46,718 |
| 2022-09-16 | 855.00 | 865.00 | 837.00 | 838.00 | 24,204.87 | 14,835 |
| 2022-09-15 | 864.00 | 880.00 | 854.00 | 859.00 | 24,811.43 | 14,130 |
| 2022-09-14 | 872.00 | 872.00 | 849.00 | 863.00 | 24,926.97 | 12,703 |
| 2022-09-13 | 845.00 | 896.00 | 843.00 | 880.00 | 25,418.00 | 14,796 |
| 2022-09-08 | 845.00 | 853.00 | 832.00 | 845.00 | 24,407.06 | 11,407 |
| 2022-09-07 | 867.00 | 867.00 | 834.00 | 844.00 | 24,378.17 | 16,616 |
| 2022-09-06 | 885.00 | 905.00 | 857.00 | 863.00 | 24,926.97 | 49,075 |
| 2022-09-05 | 875.00 | 923.00 | 872.00 | 885.00 | 25,562.42 | 39,653 |
| 2022-09-02 | 872.00 | 885.00 | 857.00 | 870.00 | 25,129.16 | 19,223 |
| 2022-09-01 | 883.00 | 886.00 | 863.00 | 870.00 | 25,129.16 | 19,611 |
| 2022-08-31 | 887.00 | 904.00 | 873.00 | 883.00 | 25,504.65 | 21,933 |
| 2022-08-30 | 879.00 | 887.00 | 872.00 | 884.00 | 25,533.54 | 22,355 |
| 2022-08-29 | 887.00 | 887.00 | 871.00 | 880.00 | 25,418.00 | 13,711 |
| 2022-08-26 | 900.00 | 900.00 | 888.00 | 891.00 | 25,735.72 | 14,700 |
| 2022-08-25 | 890.00 | 900.00 | 884.00 | 891.00 | 25,735.72 | 15,489 |
| 2022-08-24 | 896.00 | 899.00 | 889.00 | 890.00 | 25,706.84 | 12,465 |
| 2022-08-23 | 872.00 | 927.00 | 870.00 | 896.00 | 25,880.14 | 14,572 |
| 2022-08-22 | 901.00 | 905.00 | 880.00 | 891.00 | 25,735.72 | 21,130 |
| 2022-08-19 | 908.00 | 917.00 | 878.00 | 907.00 | 26,197.87 | 53,794 |
| 2022-08-18 | 956.00 | 958.00 | 889.00 | 905.00 | 26,140.10 | 104,242 |
| 2022-08-17 | 957.00 | 973.00 | 952.00 | 956.00 | 27,613.19 | 20,425 |
| 2022-08-16 | 978.00 | 978.00 | 950.00 | 953.00 | 27,526.54 | 35,222 |
| 2022-08-12 | 960.00 | 992.00 | 944.00 | 968.00 | 27,959.80 | 46,755 |
| 2022-08-11 | 1,035.00 | 1,040.00 | 867.00 | 963.00 | 27,815.38 | 239,679 |
| 2022-08-10 | 1,040.00 | 1,050.00 | 1,015.00 | 1,030.00 | 29,750.61 | 19,473 |
| 2022-08-09 | 1,050.00 | 1,060.00 | 1,015.00 | 1,040.00 | 30,039.45 | 19,712 |
| 2022-08-08 | 1,075.00 | 1,085.00 | 1,045.00 | 1,050.00 | 30,328.29 | 20,846 |
| 2022-08-05 | 1,105.00 | 1,125.00 | 1,065.00 | 1,080.00 | 31,194.82 | 27,927 |
| 2022-08-04 | 1,125.00 | 1,140.00 | 1,110.00 | 1,115.00 | 32,205.76 | 9,022 |
| 2022-08-03 | 1,115.00 | 1,135.00 | 1,105.00 | 1,130.00 | 32,639.02 | 9,634 |
| 2022-08-02 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 32,494.60 | 15,529 |
| 2022-08-01 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 32,205.76 | 11,380 |
| 2022-07-29 | 1,145.00 | 1,165.00 | 1,125.00 | 1,135.00 | 32,783.44 | 20,106 |
| 2022-07-28 | 1,145.00 | 1,160.00 | 1,120.00 | 1,145.00 | 33,072.28 | 13,808 |
| 2022-07-27 | 1,100.00 | 1,155.00 | 1,090.00 | 1,140.00 | 32,927.86 | 53,164 |
| 2022-07-26 | 1,050.00 | 1,115.00 | 1,045.00 | 1,095.00 | 31,628.08 | 18,451 |
| 2022-07-25 | 1,050.00 | 1,075.00 | 1,045.00 | 1,060.00 | 30,617.14 | 10,939 |
| 2022-07-22 | 1,055.00 | 1,085.00 | 1,050.00 | 1,065.00 | 30,761.56 | 9,907 |
| 2022-07-21 | 1,070.00 | 1,085.00 | 1,060.00 | 1,065.00 | 30,761.56 | 12,827 |
| 2022-07-20 | 1,080.00 | 1,090.00 | 1,045.00 | 1,070.00 | 30,905.98 | 21,431 |
| 2022-07-19 | 1,075.00 | 1,100.00 | 1,045.00 | 1,095.00 | 31,628.08 | 22,830 |
| 2022-07-18 | 1,035.00 | 1,120.00 | 1,015.00 | 1,075.00 | 31,050.40 | 79,464 |
| 2022-07-15 | 942.00 | 1,030.00 | 916.00 | 1,010.00 | 29,172.93 | 69,660 |
| 2022-07-14 | 970.00 | 975.00 | 933.00 | 942.00 | 27,208.81 | 18,773 |
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.