Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1,245.00 | 1,310.00 | 1,245.00 | 1,295.00 | 37,404.90 | 13,198 |
| 2022-01-13 | 1,295.00 | 1,315.00 | 1,240.00 | 1,280.00 | 36,971.64 | 20,682 |
| 2022-01-12 | 1,300.00 | 1,305.00 | 1,245.00 | 1,295.00 | 37,404.90 | 23,045 |
| 2022-01-11 | 1,240.00 | 1,335.00 | 1,215.00 | 1,300.00 | 37,549.32 | 54,628 |
| 2022-01-10 | 1,265.00 | 1,325.00 | 1,245.00 | 1,250.00 | 36,105.11 | 79,155 |
| 2022-01-07 | 1,155.00 | 1,270.00 | 1,150.00 | 1,255.00 | 36,249.53 | 99,095 |
| 2022-01-06 | 1,110.00 | 1,185.00 | 1,110.00 | 1,150.00 | 33,216.70 | 26,264 |
| 2022-01-05 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 32,639.02 | 13,769 |
| 2022-01-04 | 1,125.00 | 1,140.00 | 1,105.00 | 1,130.00 | 32,639.02 | 11,729 |
| 2022-01-03 | 1,125.00 | 1,140.00 | 1,100.00 | 1,120.00 | 32,350.18 | 26,684 |
| 2021-12-30 | 1,095.00 | 1,140.00 | 1,085.00 | 1,125.00 | 32,494.60 | 12,811 |
| 2021-12-29 | 1,070.00 | 1,125.00 | 1,060.00 | 1,110.00 | 32,061.34 | 12,564 |
| 2021-12-28 | 1,090.00 | 1,095.00 | 1,060.00 | 1,070.00 | 30,905.98 | 28,066 |
| 2021-12-27 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 31,483.66 | 8,457 |
| 2021-12-24 | 1,085.00 | 1,110.00 | 1,085.00 | 1,090.00 | 31,483.66 | 9,393 |
| 2021-12-23 | 1,070.00 | 1,140.00 | 1,050.00 | 1,095.00 | 31,628.08 | 34,716 |
| 2021-12-22 | 1,085.00 | 1,100.00 | 1,065.00 | 1,070.00 | 30,905.98 | 11,057 |
| 2021-12-21 | 1,100.00 | 1,100.00 | 1,050.00 | 1,085.00 | 31,339.24 | 20,558 |
| 2021-12-20 | 1,120.00 | 1,130.00 | 1,085.00 | 1,090.00 | 31,483.66 | 13,591 |
| 2021-12-17 | 1,130.00 | 1,140.00 | 1,105.00 | 1,115.00 | 32,205.76 | 6,252 |
| 2021-12-16 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 32,639.02 | 7,325 |
| 2021-12-15 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 32,783.44 | 8,601 |
| 2021-12-14 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 32,927.86 | 13,745 |
| 2021-12-13 | 1,155.00 | 1,175.00 | 1,140.00 | 1,150.00 | 33,216.70 | 18,983 |
| 2021-12-10 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 33,361.12 | 5,861 |
| 2021-12-09 | 1,155.00 | 1,165.00 | 1,130.00 | 1,155.00 | 33,361.12 | 5,304 |
| 2021-12-08 | 1,185.00 | 1,210.00 | 1,140.00 | 1,155.00 | 33,361.12 | 20,090 |
| 2021-12-07 | 1,090.00 | 1,220.00 | 1,085.00 | 1,200.00 | 34,660.91 | 40,861 |
| 2021-12-06 | 1,120.00 | 1,120.00 | 1,055.00 | 1,085.00 | 31,339.24 | 15,137 |
| 2021-12-03 | 1,115.00 | 1,140.00 | 1,095.00 | 1,115.00 | 32,205.76 | 10,484 |
| 2021-12-02 | 1,060.00 | 1,120.00 | 1,035.00 | 1,115.00 | 32,205.76 | 20,038 |
| 2021-12-01 | 1,050.00 | 1,065.00 | 1,015.00 | 1,060.00 | 30,617.14 | 11,849 |
| 2021-11-30 | 1,145.00 | 1,145.00 | 1,040.00 | 1,040.00 | 30,039.45 | 32,721 |
| 2021-11-29 | 1,110.00 | 1,150.00 | 1,095.00 | 1,115.00 | 32,205.76 | 16,054 |
| 2021-11-26 | 1,170.00 | 1,170.00 | 1,120.00 | 1,140.00 | 32,927.86 | 23,085 |
| 2021-11-25 | 1,215.00 | 1,215.00 | 1,130.00 | 1,165.00 | 33,649.97 | 24,617 |
| 2021-11-24 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 34,805.33 | 20,893 |
| 2021-11-23 | 1,195.00 | 1,210.00 | 1,170.00 | 1,180.00 | 34,083.23 | 15,303 |
| 2021-11-22 | 1,190.00 | 1,210.00 | 1,165.00 | 1,205.00 | 34,805.33 | 16,551 |
| 2021-11-19 | 1,165.00 | 1,275.00 | 1,165.00 | 1,205.00 | 34,805.33 | 38,357 |
| 2021-11-18 | 1,185.00 | 1,205.00 | 1,160.00 | 1,165.00 | 33,649.97 | 23,267 |
| 2021-11-17 | 1,170.00 | 1,200.00 | 1,155.00 | 1,200.00 | 34,660.91 | 17,763 |
| 2021-11-16 | 1,215.00 | 1,215.00 | 1,165.00 | 1,180.00 | 34,083.23 | 23,612 |
| 2021-11-15 | 1,250.00 | 1,255.00 | 1,195.00 | 1,215.00 | 35,094.17 | 26,486 |
| 2021-11-12 | 1,230.00 | 1,250.00 | 1,200.00 | 1,245.00 | 35,960.69 | 19,508 |
| 2021-11-11 | 1,285.00 | 1,285.00 | 1,210.00 | 1,240.00 | 35,816.27 | 17,773 |
| 2021-11-10 | 1,350.00 | 1,355.00 | 1,250.00 | 1,285.00 | 37,116.06 | 45,238 |
| 2021-11-09 | 1,240.00 | 1,360.00 | 1,240.00 | 1,355.00 | 39,137.94 | 93,962 |
| 2021-11-08 | 1,180.00 | 1,265.00 | 1,165.00 | 1,255.00 | 36,249.53 | 34,878 |
| 2021-11-05 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 33,649.97 | 15,611 |
| 2021-11-04 | 1,170.00 | 1,205.00 | 1,155.00 | 1,175.00 | 33,938.81 | 26,775 |
| 2021-11-03 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 33,938.81 | 27,050 |
| 2021-11-02 | 1,200.00 | 1,225.00 | 1,180.00 | 1,210.00 | 34,949.75 | 21,630 |
| 2021-11-01 | 1,215.00 | 1,220.00 | 1,190.00 | 1,205.00 | 34,805.33 | 34,509 |
| 2021-10-29 | 1,235.00 | 1,250.00 | 1,200.00 | 1,200.00 | 34,660.91 | 27,480 |
| 2021-10-28 | 1,280.00 | 1,280.00 | 1,225.00 | 1,240.00 | 35,816.27 | 26,245 |
| 2021-10-27 | 1,300.00 | 1,310.00 | 1,260.00 | 1,270.00 | 36,682.79 | 26,644 |
| 2021-10-26 | 1,285.00 | 1,310.00 | 1,285.00 | 1,305.00 | 37,693.74 | 8,978 |
| 2021-10-25 | 1,325.00 | 1,325.00 | 1,285.00 | 1,295.00 | 37,404.90 | 11,536 |
← NewerPage 20 of 20 · 1,199 trading days
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.