See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.52▲ 4.07%
← 042940.KQ stock page

Sangji Caelum Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-2525,000.0127,350.0124,450.0125,150.0124,214.502,103,634
2025-04-2429,500.0130,150.0125,050.0125,700.0124,744.042,141,589
2025-04-2331,000.0134,950.0130,100.0130,300.0129,172.932,977,213
2025-04-2230,650.0135,500.0126,700.0132,350.0131,146.6810,038,727
2025-04-2134,050.0138,800.0128,250.0128,500.0127,439.897,697,906
2025-04-1853,400.0156,400.0137,300.0138,050.0136,634.6511,199,248
2025-04-1738,000.0143,400.0137,000.0143,400.0141,785.653,263,984
2025-04-1625,400.0133,400.0123,650.0133,400.0132,157.626,546,835
2025-04-1422,500.0125,700.0122,300.0125,700.0124,744.044,463,171
2025-04-1118,900.0019,790.0017,400.0019,790.0019,053.872,052,295
2025-04-0915,230.0015,230.0015,000.0015,230.0014,663.49471,813
2025-04-0811,720.0011,720.0011,720.0011,720.0011,284.05149,450
2025-04-079,020.009,020.009,020.009,020.008,684.48656,116
2025-04-046,940.006,940.006,940.006,940.006,681.85385,773
2025-04-035,340.005,340.005,340.005,340.005,141.3742,789
2025-04-023,195.004,110.003,190.004,110.003,957.12104,568
2025-04-013,395.003,395.003,020.003,165.003,047.2768,996
2025-03-313,500.003,500.003,395.003,400.003,273.535,237
2025-03-283,500.003,550.003,400.003,500.003,369.8111,459
2025-03-273,590.003,660.003,500.003,500.003,369.818,996
2025-03-263,635.003,680.003,575.003,590.003,456.462,596
2025-03-253,765.003,765.003,645.003,680.003,543.123,585
2025-03-243,720.004,000.003,720.003,760.003,620.145,630
2025-03-213,705.003,850.003,500.003,750.003,610.5113,930
2025-03-203,960.003,960.003,725.003,745.003,605.708,301
2025-03-193,770.003,920.003,770.003,785.003,644.217,146
2025-03-183,735.003,870.003,735.003,770.003,629.779,520
2025-03-173,860.003,860.003,735.003,735.003,596.0710,097
2025-03-143,885.003,950.003,855.003,860.003,716.423,844
2025-03-133,880.003,950.003,880.003,885.003,740.492,685
2025-03-123,875.003,880.003,850.003,880.003,735.683,442
2025-03-113,900.003,945.003,835.003,880.003,735.687,695
2025-03-103,965.003,995.003,920.003,945.003,798.263,743
2025-03-073,985.004,025.003,945.004,005.003,856.033,776
2025-03-064,135.004,135.003,990.004,025.003,875.282,156
2025-03-053,920.004,055.003,875.004,055.003,904.175,459
2025-03-044,000.004,150.003,860.003,920.003,774.198,036
2025-02-283,980.004,050.003,975.004,020.003,870.475,561
2025-02-274,030.004,040.003,990.004,030.003,880.107,025
2025-02-264,050.004,195.004,000.004,030.003,880.108,628
2025-02-254,170.004,265.003,995.004,050.003,899.3510,333
2025-02-244,175.004,190.004,155.004,160.004,005.264,942
2025-02-214,345.004,345.004,155.004,155.004,000.457,253
2025-02-204,095.004,205.003,995.004,125.003,971.5611,352
2025-02-193,870.004,200.003,870.003,985.003,836.779,722
2025-02-183,845.003,945.003,845.003,860.003,716.4214,795
2025-02-174,080.004,085.003,700.003,845.003,701.9830,542
2025-02-144,085.004,150.004,065.004,085.003,933.055,603
2025-02-134,145.004,175.004,095.004,145.003,990.826,343
2025-02-124,215.004,250.004,120.004,145.003,990.829,697
2025-02-114,230.004,275.004,180.004,210.004,053.4017,224
2025-02-104,300.004,425.004,160.004,230.004,072.6610,071
2025-02-074,600.004,600.004,355.004,360.004,197.825,809
2025-02-064,455.004,610.004,320.004,400.004,236.335,657
2025-02-054,485.004,650.004,380.004,455.004,289.294,425
2025-02-044,345.004,655.004,345.004,485.004,318.173,920
2025-02-034,390.004,610.004,390.004,490.004,322.993,488
2025-01-314,515.004,735.004,515.004,515.004,347.062,779
2025-01-244,455.004,845.004,455.004,515.004,347.064,979
2025-01-234,560.004,610.004,420.004,455.004,289.295,133
← NewerPage 7 of 21 · 1,205 trading daysOlder →

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.