Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-15 | 1,020.00 | 1,130.00 | 994.00 | 1,115.00 | 32,205.76 | 119,512 |
| 2022-04-14 | 1,075.00 | 1,105.00 | 999.00 | 1,015.00 | 29,317.35 | 58,526 |
| 2022-04-13 | 1,100.00 | 1,130.00 | 1,070.00 | 1,075.00 | 31,050.40 | 16,579 |
| 2022-04-12 | 1,045.00 | 1,145.00 | 1,030.00 | 1,100.00 | 31,772.50 | 60,089 |
| 2022-04-11 | 1,110.00 | 1,110.00 | 1,035.00 | 1,050.00 | 30,328.29 | 28,231 |
| 2022-04-08 | 1,120.00 | 1,175.00 | 1,100.00 | 1,110.00 | 32,061.34 | 73,582 |
| 2022-04-07 | 1,100.00 | 1,225.00 | 1,060.00 | 1,135.00 | 32,783.44 | 134,624 |
| 2022-04-06 | 1,095.00 | 1,125.00 | 1,070.00 | 1,090.00 | 31,483.66 | 27,302 |
| 2022-04-05 | 1,035.00 | 1,130.00 | 982.00 | 1,100.00 | 31,772.50 | 149,861 |
| 2022-04-04 | 954.00 | 1,060.00 | 945.00 | 1,035.00 | 29,895.03 | 167,223 |
| 2022-04-01 | 930.00 | 957.00 | 922.00 | 954.00 | 27,555.42 | 26,904 |
| 2022-03-31 | 925.00 | 943.00 | 917.00 | 934.00 | 26,977.74 | 21,784 |
| 2022-03-30 | 939.00 | 961.00 | 904.00 | 925.00 | 26,717.78 | 30,514 |
| 2022-03-29 | 984.00 | 985.00 | 930.00 | 938.00 | 27,093.28 | 54,256 |
| 2022-03-28 | 1,005.00 | 1,010.00 | 975.00 | 983.00 | 28,393.06 | 20,831 |
| 2022-03-25 | 1,015.00 | 1,015.00 | 997.00 | 1,005.00 | 29,028.51 | 25,627 |
| 2022-03-24 | 991.00 | 1,040.00 | 991.00 | 1,020.00 | 29,461.77 | 44,902 |
| 2022-03-23 | 1,010.00 | 1,015.00 | 944.00 | 966.00 | 27,902.03 | 74,926 |
| 2022-03-22 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 29,172.93 | 29,435 |
| 2022-03-21 | 1,040.00 | 1,055.00 | 1,000.00 | 1,035.00 | 29,895.03 | 24,716 |
| 2022-03-18 | 1,100.00 | 1,100.00 | 1,050.00 | 1,060.00 | 30,617.14 | 9,475 |
| 2022-03-17 | 1,115.00 | 1,120.00 | 1,050.00 | 1,080.00 | 31,194.82 | 18,711 |
| 2022-03-16 | 1,045.00 | 1,120.00 | 1,040.00 | 1,115.00 | 32,205.76 | 19,624 |
| 2022-03-15 | 1,070.00 | 1,070.00 | 1,035.00 | 1,045.00 | 30,183.87 | 10,710 |
| 2022-03-14 | 1,080.00 | 1,105.00 | 1,065.00 | 1,070.00 | 30,905.98 | 8,388 |
| 2022-03-11 | 1,060.00 | 1,140.00 | 1,055.00 | 1,075.00 | 31,050.40 | 12,835 |
| 2022-03-10 | 1,105.00 | 1,115.00 | 1,050.00 | 1,055.00 | 30,472.72 | 38,755 |
| 2022-03-08 | 1,010.00 | 1,150.00 | 1,010.00 | 1,110.00 | 32,061.34 | 22,509 |
| 2022-03-07 | 1,115.00 | 1,120.00 | 1,030.00 | 1,040.00 | 30,039.45 | 14,812 |
| 2022-03-04 | 1,055.00 | 1,150.00 | 1,055.00 | 1,110.00 | 32,061.34 | 34,799 |
| 2022-03-03 | 1,015.00 | 1,055.00 | 1,010.00 | 1,055.00 | 30,472.72 | 18,596 |
| 2022-03-02 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 29,606.19 | 9,203 |
| 2022-02-28 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 30,617.14 | 14,925 |
| 2022-02-25 | 1,020.00 | 1,090.00 | 999.00 | 1,040.00 | 30,039.45 | 30,934 |
| 2022-02-24 | 956.00 | 1,080.00 | 940.00 | 1,040.00 | 30,039.45 | 156,927 |
| 2022-02-23 | 1,060.00 | 1,060.00 | 899.00 | 928.00 | 26,804.44 | 141,436 |
| 2022-02-22 | 1,155.00 | 1,155.00 | 1,035.00 | 1,035.00 | 29,895.03 | 49,593 |
| 2022-02-21 | 1,185.00 | 1,185.00 | 1,135.00 | 1,165.00 | 33,649.97 | 10,544 |
| 2022-02-18 | 1,155.00 | 1,225.00 | 1,125.00 | 1,195.00 | 34,516.49 | 20,630 |
| 2022-02-17 | 1,220.00 | 1,230.00 | 1,165.00 | 1,180.00 | 34,083.23 | 10,858 |
| 2022-02-16 | 1,165.00 | 1,245.00 | 1,165.00 | 1,220.00 | 35,238.59 | 11,360 |
| 2022-02-15 | 1,220.00 | 1,235.00 | 1,150.00 | 1,155.00 | 33,361.12 | 13,727 |
| 2022-02-14 | 1,285.00 | 1,285.00 | 1,220.00 | 1,225.00 | 35,383.01 | 22,891 |
| 2022-02-11 | 1,295.00 | 1,310.00 | 1,250.00 | 1,300.00 | 37,549.32 | 16,529 |
| 2022-02-10 | 1,300.00 | 1,355.00 | 1,290.00 | 1,320.00 | 38,127.00 | 54,830 |
| 2022-02-09 | 1,315.00 | 1,320.00 | 1,280.00 | 1,290.00 | 37,260.48 | 7,891 |
| 2022-02-08 | 1,300.00 | 1,310.00 | 1,265.00 | 1,305.00 | 37,693.74 | 18,237 |
| 2022-02-07 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 37,549.32 | 12,554 |
| 2022-02-04 | 1,280.00 | 1,310.00 | 1,225.00 | 1,310.00 | 37,838.16 | 23,348 |
| 2022-02-03 | 1,295.00 | 1,305.00 | 1,270.00 | 1,270.00 | 36,682.79 | 21,203 |
| 2022-01-28 | 1,235.00 | 1,300.00 | 1,200.00 | 1,295.00 | 37,404.90 | 17,603 |
| 2022-01-27 | 1,270.00 | 1,300.00 | 1,225.00 | 1,225.00 | 35,383.01 | 19,636 |
| 2022-01-26 | 1,265.00 | 1,310.00 | 1,260.00 | 1,265.00 | 36,538.37 | 21,063 |
| 2022-01-25 | 1,320.00 | 1,330.00 | 1,240.00 | 1,265.00 | 36,538.37 | 36,862 |
| 2022-01-24 | 1,240.00 | 1,315.00 | 1,210.00 | 1,315.00 | 37,982.58 | 86,983 |
| 2022-01-21 | 1,270.00 | 1,295.00 | 1,250.00 | 1,270.00 | 36,682.79 | 9,930 |
| 2022-01-20 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 36,827.21 | 9,506 |
| 2022-01-19 | 1,240.00 | 1,320.00 | 1,235.00 | 1,290.00 | 37,260.48 | 83,120 |
| 2022-01-18 | 1,195.00 | 1,250.00 | 1,185.00 | 1,210.00 | 34,949.75 | 10,215 |
| 2022-01-17 | 1,265.00 | 1,270.00 | 1,195.00 | 1,200.00 | 34,660.91 | 16,001 |
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.