Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 960.00 | 980.00 | 918.00 | 965.00 | 27,873.15 | 29,495 |
| 2022-07-12 | 990.00 | 990.00 | 898.00 | 930.00 | 26,862.20 | 42,297 |
| 2022-07-11 | 996.00 | 1,005.00 | 988.00 | 993.00 | 28,681.90 | 25,931 |
| 2022-07-08 | 1,015.00 | 1,025.00 | 999.00 | 1,005.00 | 29,028.51 | 20,295 |
| 2022-07-07 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 29,172.93 | 27,550 |
| 2022-07-06 | 1,020.00 | 1,020.00 | 982.00 | 998.00 | 28,826.32 | 41,349 |
| 2022-07-05 | 1,025.00 | 1,040.00 | 999.00 | 1,020.00 | 29,461.77 | 36,350 |
| 2022-07-04 | 1,045.00 | 1,075.00 | 1,005.00 | 1,020.00 | 29,461.77 | 30,822 |
| 2022-07-01 | 1,010.00 | 1,055.00 | 999.00 | 1,030.00 | 29,750.61 | 44,173 |
| 2022-06-30 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 29,172.93 | 16,225 |
| 2022-06-29 | 1,010.00 | 1,045.00 | 1,005.00 | 1,025.00 | 29,606.19 | 28,549 |
| 2022-06-28 | 1,055.00 | 1,070.00 | 1,015.00 | 1,030.00 | 29,750.61 | 40,790 |
| 2022-06-27 | 1,090.00 | 1,105.00 | 1,050.00 | 1,055.00 | 30,472.72 | 38,486 |
| 2022-06-24 | 1,000.00 | 1,075.00 | 1,000.00 | 1,070.00 | 30,905.98 | 65,716 |
| 2022-06-23 | 1,190.00 | 1,195.00 | 975.00 | 999.00 | 28,855.21 | 181,659 |
| 2022-06-22 | 1,175.00 | 1,235.00 | 1,175.00 | 1,190.00 | 34,372.07 | 87,519 |
| 2022-06-21 | 1,190.00 | 1,240.00 | 1,180.00 | 1,185.00 | 34,227.65 | 69,296 |
| 2022-06-20 | 1,255.00 | 1,255.00 | 1,145.00 | 1,205.00 | 34,805.33 | 112,338 |
| 2022-06-17 | 1,190.00 | 1,300.00 | 1,190.00 | 1,260.00 | 36,393.95 | 190,119 |
| 2022-06-16 | 1,150.00 | 1,270.00 | 1,135.00 | 1,210.00 | 34,949.75 | 145,231 |
| 2022-06-15 | 1,300.00 | 1,365.00 | 1,075.00 | 1,100.00 | 31,772.50 | 223,983 |
| 2022-06-14 | 1,250.00 | 1,410.00 | 1,250.00 | 1,330.00 | 38,415.84 | 343,474 |
| 2022-06-13 | 1,260.00 | 1,325.00 | 1,180.00 | 1,285.00 | 37,116.06 | 193,800 |
| 2022-06-10 | 1,180.00 | 1,340.00 | 1,180.00 | 1,280.00 | 36,971.64 | 319,063 |
| 2022-06-09 | 1,265.00 | 1,270.00 | 1,190.00 | 1,210.00 | 34,949.75 | 65,925 |
| 2022-06-08 | 1,210.00 | 1,285.00 | 1,140.00 | 1,270.00 | 36,682.79 | 152,102 |
| 2022-06-07 | 1,130.00 | 1,200.00 | 1,125.00 | 1,195.00 | 34,516.49 | 57,319 |
| 2022-06-03 | 1,160.00 | 1,175.00 | 1,110.00 | 1,125.00 | 32,494.60 | 35,661 |
| 2022-06-02 | 1,145.00 | 1,155.00 | 1,130.00 | 1,140.00 | 32,927.86 | 31,508 |
| 2022-05-31 | 1,200.00 | 1,210.00 | 1,150.00 | 1,155.00 | 33,361.12 | 52,169 |
| 2022-05-30 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 34,660.91 | 51,374 |
| 2022-05-27 | 1,200.00 | 1,235.00 | 1,170.00 | 1,225.00 | 35,383.01 | 62,982 |
| 2022-05-26 | 1,235.00 | 1,235.00 | 1,170.00 | 1,200.00 | 34,660.91 | 64,667 |
| 2022-05-25 | 1,135.00 | 1,245.00 | 1,105.00 | 1,235.00 | 35,671.85 | 131,693 |
| 2022-05-24 | 1,175.00 | 1,180.00 | 1,130.00 | 1,135.00 | 32,783.44 | 39,688 |
| 2022-05-23 | 1,210.00 | 1,230.00 | 1,160.00 | 1,165.00 | 33,649.97 | 43,606 |
| 2022-05-20 | 1,205.00 | 1,245.00 | 1,160.00 | 1,200.00 | 34,660.91 | 92,292 |
| 2022-05-19 | 1,285.00 | 1,295.00 | 1,120.00 | 1,215.00 | 35,094.17 | 232,646 |
| 2022-05-18 | 1,430.00 | 1,440.00 | 1,315.00 | 1,315.00 | 37,982.58 | 66,471 |
| 2022-05-17 | 1,430.00 | 1,470.00 | 1,395.00 | 1,415.00 | 40,870.99 | 59,428 |
| 2022-05-16 | 1,415.00 | 1,525.00 | 1,315.00 | 1,430.00 | 41,304.25 | 131,739 |
| 2022-05-13 | 1,420.00 | 1,480.00 | 1,370.00 | 1,415.00 | 40,870.99 | 113,156 |
| 2022-05-12 | 1,490.00 | 1,490.00 | 1,385.00 | 1,405.00 | 40,582.15 | 62,566 |
| 2022-05-11 | 1,550.00 | 1,595.00 | 1,515.00 | 1,515.00 | 43,759.40 | 84,032 |
| 2022-05-10 | 1,550.00 | 1,585.00 | 1,430.00 | 1,585.00 | 45,781.28 | 163,705 |
| 2022-05-09 | 1,520.00 | 1,550.00 | 1,365.00 | 1,515.00 | 43,759.40 | 190,535 |
| 2022-05-06 | 1,560.00 | 1,625.00 | 1,490.00 | 1,505.00 | 43,470.56 | 173,777 |
| 2022-05-04 | 1,610.00 | 1,680.00 | 1,460.00 | 1,620.00 | 46,792.23 | 383,411 |
| 2022-05-03 | 1,595.00 | 1,645.00 | 1,490.00 | 1,610.00 | 46,503.39 | 173,011 |
| 2022-05-02 | 1,560.00 | 1,625.00 | 1,465.00 | 1,560.00 | 45,059.18 | 180,847 |
| 2022-04-29 | 1,435.00 | 1,550.00 | 1,430.00 | 1,540.00 | 44,481.50 | 236,832 |
| 2022-04-28 | 1,380.00 | 1,440.00 | 1,305.00 | 1,415.00 | 40,870.99 | 223,293 |
| 2022-04-27 | 1,200.00 | 1,360.00 | 1,180.00 | 1,315.00 | 37,982.58 | 432,671 |
| 2022-04-26 | 1,095.00 | 1,195.00 | 1,085.00 | 1,160.00 | 33,505.54 | 78,566 |
| 2022-04-25 | 1,060.00 | 1,120.00 | 1,060.00 | 1,085.00 | 31,339.24 | 14,662 |
| 2022-04-22 | 1,130.00 | 1,195.00 | 1,115.00 | 1,115.00 | 32,205.76 | 63,064 |
| 2022-04-21 | 1,120.00 | 1,130.00 | 1,095.00 | 1,130.00 | 32,639.02 | 14,419 |
| 2022-04-20 | 1,140.00 | 1,155.00 | 1,100.00 | 1,115.00 | 32,205.76 | 32,687 |
| 2022-04-19 | 1,145.00 | 1,160.00 | 1,110.00 | 1,140.00 | 32,927.86 | 20,633 |
| 2022-04-18 | 1,125.00 | 1,190.00 | 1,095.00 | 1,160.00 | 33,505.54 | 72,556 |
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.