Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,790.00 | 13,050.00 | 12,460.00 | 12,600.00 | 12,131.32 | 240,955 |
| 2025-07-25 | 12,800.00 | 12,820.00 | 12,520.00 | 12,530.00 | 12,063.92 | 162,816 |
| 2025-07-24 | 13,360.00 | 13,520.00 | 12,700.00 | 12,740.00 | 12,266.11 | 292,539 |
| 2025-07-23 | 13,860.00 | 14,060.00 | 13,250.00 | 13,320.00 | 12,824.54 | 333,519 |
| 2025-07-22 | 13,460.00 | 14,700.00 | 13,350.00 | 13,800.00 | 13,286.68 | 1,076,303 |
| 2025-07-21 | 13,700.00 | 13,760.00 | 13,350.00 | 13,400.00 | 12,901.56 | 215,603 |
| 2025-07-18 | 13,810.00 | 14,000.00 | 13,580.00 | 13,720.00 | 13,209.66 | 184,719 |
| 2025-07-17 | 13,880.00 | 14,090.00 | 13,630.00 | 13,810.00 | 13,296.31 | 240,361 |
| 2025-07-16 | 14,060.00 | 14,210.00 | 13,750.00 | 13,880.00 | 13,363.71 | 313,195 |
| 2025-07-15 | 14,680.00 | 14,720.00 | 13,910.00 | 14,050.00 | 13,527.38 | 437,368 |
| 2025-07-14 | 14,850.00 | 15,330.00 | 14,510.00 | 14,620.00 | 14,076.18 | 676,650 |
| 2025-07-11 | 14,780.00 | 15,420.00 | 14,730.00 | 14,850.00 | 14,297.62 | 1,384,630 |
| 2025-07-10 | 14,580.00 | 15,830.00 | 14,170.00 | 14,680.00 | 14,133.95 | 2,088,136 |
| 2025-07-09 | 14,440.00 | 15,270.00 | 14,250.00 | 14,480.00 | 13,941.39 | 901,849 |
| 2025-07-08 | 13,960.00 | 15,940.00 | 13,600.00 | 14,410.00 | 13,873.99 | 3,294,648 |
| 2025-07-07 | 15,070.00 | 15,950.00 | 13,850.00 | 13,960.00 | 13,440.73 | 1,386,458 |
| 2025-07-04 | 15,860.00 | 17,290.00 | 14,500.00 | 15,050.00 | 14,490.19 | 3,794,503 |
| 2025-07-03 | 14,370.00 | 18,390.00 | 13,690.00 | 15,750.00 | 15,164.15 | 13,331,315 |
| 2025-07-02 | 11,590.00 | 14,740.00 | 10,950.00 | 14,740.00 | 14,191.72 | 7,782,437 |
| 2025-07-01 | 11,660.00 | 11,980.00 | 11,150.00 | 11,340.00 | 10,918.19 | 456,649 |
| 2025-06-30 | 11,890.00 | 12,000.00 | 11,580.00 | 11,640.00 | 11,207.03 | 316,756 |
| 2025-06-27 | 12,290.00 | 12,700.00 | 11,690.00 | 11,890.00 | 11,447.73 | 619,335 |
| 2025-06-26 | 12,700.00 | 12,930.00 | 12,040.00 | 12,250.00 | 11,794.34 | 399,274 |
| 2025-06-25 | 13,500.00 | 13,520.00 | 12,590.00 | 12,700.00 | 12,227.60 | 613,963 |
| 2025-06-24 | 13,500.00 | 14,470.00 | 13,300.00 | 13,370.00 | 12,872.68 | 826,742 |
| 2025-06-23 | 13,810.00 | 14,100.00 | 13,170.00 | 13,250.00 | 12,757.14 | 743,078 |
| 2025-06-20 | 14,710.00 | 14,940.00 | 13,810.00 | 13,810.00 | 13,296.31 | 866,054 |
| 2025-06-19 | 15,600.00 | 16,350.00 | 14,590.00 | 14,640.00 | 14,095.44 | 1,082,067 |
| 2025-06-18 | 15,430.00 | 16,490.00 | 14,810.00 | 15,520.00 | 14,942.70 | 1,313,955 |
| 2025-06-17 | 16,590.00 | 17,030.00 | 15,330.00 | 15,440.00 | 14,865.68 | 1,292,343 |
| 2025-06-16 | 15,880.00 | 17,990.00 | 14,820.00 | 16,580.00 | 15,963.27 | 3,826,739 |
| 2025-06-13 | 17,700.00 | 18,330.00 | 16,030.00 | 16,210.00 | 15,607.04 | 9,744,689 |
| 2025-06-12 | 12,040.00 | 15,650.00 | 12,010.00 | 15,650.00 | 15,067.87 | 5,989,024 |
| 2025-06-11 | 11,940.00 | 12,980.00 | 11,710.00 | 12,040.00 | 11,592.15 | 1,489,920 |
| 2025-06-10 | 12,600.00 | 12,790.00 | 11,680.00 | 11,910.00 | 11,466.98 | 1,341,970 |
| 2025-06-09 | 13,160.00 | 13,360.00 | 12,450.00 | 12,590.00 | 12,121.69 | 1,860,319 |
| 2025-06-05 | 13,990.00 | 15,100.00 | 12,780.00 | 13,150.00 | 12,660.86 | 5,615,237 |
| 2025-06-04 | 19,930.00 | 20,600.01 | 12,950.00 | 13,940.00 | 13,421.47 | 14,703,807 |
| 2025-06-02 | 21,200.01 | 21,700.01 | 18,110.00 | 18,490.00 | 17,802.23 | 2,362,008 |
| 2025-05-30 | 21,750.01 | 22,650.01 | 19,840.00 | 20,550.01 | 19,785.60 | 2,533,317 |
| 2025-05-29 | 20,750.01 | 24,500.01 | 19,800.00 | 20,400.01 | 19,641.18 | 7,125,879 |
| 2025-05-28 | 20,150.00 | 21,650.01 | 18,600.00 | 19,890.00 | 19,150.15 | 3,082,819 |
| 2025-05-27 | 24,150.01 | 24,850.01 | 19,720.00 | 19,950.00 | 19,207.92 | 2,798,783 |
| 2025-05-26 | 25,550.01 | 26,800.01 | 22,350.01 | 22,850.01 | 22,000.05 | 1,671,806 |
| 2025-05-23 | 29,000.01 | 31,300.01 | 26,500.01 | 26,650.01 | 25,658.70 | 2,501,422 |
| 2025-05-22 | 26,250.01 | 29,000.01 | 26,000.01 | 27,450.01 | 26,428.94 | 1,675,972 |
| 2025-05-21 | 28,650.01 | 31,850.01 | 27,150.01 | 27,150.01 | 26,140.10 | 3,560,698 |
| 2025-05-20 | 23,950.01 | 33,100.01 | 20,900.01 | 27,550.01 | 26,525.22 | 9,965,784 |
| 2025-05-19 | 33,700.01 | 35,300.01 | 27,250.01 | 27,800.01 | 26,765.92 | 1,154,053 |
| 2025-05-16 | 35,400.01 | 37,600.01 | 32,700.01 | 34,550.01 | 33,264.84 | 1,666,189 |
| 2025-05-15 | 40,250.01 | 40,800.01 | 33,550.01 | 34,000.01 | 32,735.30 | 2,318,217 |
| 2025-05-14 | 49,150.01 | 49,900.01 | 36,100.01 | 41,850.01 | 40,293.31 | 5,751,853 |
| 2025-05-13 | 50,400.01 | 55,400.01 | 44,650.01 | 44,700.01 | 43,037.29 | 3,476,931 |
| 2025-05-09 | 51,000.01 | 56,000.01 | 45,350.01 | 46,750.01 | 45,011.04 | 6,859,463 |
| 2025-05-08 | 36,750.01 | 44,300.01 | 36,600.01 | 44,300.01 | 42,652.17 | 4,194,729 |
| 2025-05-07 | 28,400.01 | 34,100.01 | 28,300.01 | 34,100.01 | 32,831.58 | 4,576,175 |
| 2025-05-02 | 24,550.01 | 30,950.01 | 23,200.01 | 26,250.01 | 25,273.58 | 5,251,587 |
| 2025-04-30 | 25,500.01 | 31,000.01 | 24,600.01 | 31,000.01 | 29,846.89 | 5,549,257 |
| 2025-04-29 | 24,750.01 | 25,650.01 | 22,600.01 | 23,850.01 | 22,962.85 | 1,076,627 |
| 2025-04-28 | 26,400.01 | 28,500.01 | 23,625.01 | 23,750.01 | 22,866.57 | 1,507,455 |
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.