Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,900.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,593.89 | 8,324 |
| 2024-10-24 | 6,250.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,728.68 | 10,747 |
| 2024-10-23 | 5,890.00 | 6,770.00 | 5,890.00 | 6,140.00 | 5,911.61 | 172,362 |
| 2024-10-22 | 5,970.00 | 6,110.00 | 5,820.00 | 5,890.00 | 5,670.91 | 6,618 |
| 2024-10-21 | 5,550.00 | 6,400.00 | 5,550.00 | 5,890.00 | 5,670.91 | 35,544 |
| 2024-10-18 | 5,970.00 | 6,020.00 | 5,610.00 | 5,700.00 | 5,487.98 | 14,455 |
| 2024-10-17 | 6,360.00 | 6,360.00 | 5,960.00 | 5,970.00 | 5,747.93 | 28,384 |
| 2024-10-16 | 6,490.00 | 6,550.00 | 6,270.00 | 6,360.00 | 6,123.43 | 21,721 |
| 2024-10-15 | 6,770.00 | 6,980.00 | 6,300.00 | 6,490.00 | 6,248.59 | 57,798 |
| 2024-09-26 | 2,100.00 | 2,185.00 | 2,080.00 | 2,170.00 | 6,267.85 | 17,646 |
| 2024-09-25 | 2,165.00 | 2,220.00 | 2,100.00 | 2,100.00 | 6,065.66 | 32,531 |
| 2024-09-24 | 2,165.00 | 2,225.00 | 2,135.00 | 2,165.00 | 6,253.41 | 7,685 |
| 2024-09-23 | 2,245.00 | 2,330.00 | 2,165.00 | 2,165.00 | 6,253.41 | 16,288 |
| 2024-09-20 | 2,210.00 | 2,350.00 | 2,210.00 | 2,260.00 | 6,527.80 | 11,793 |
| 2024-09-19 | 2,305.00 | 2,325.00 | 2,200.00 | 2,210.00 | 6,383.38 | 15,614 |
| 2024-09-13 | 2,160.00 | 2,370.00 | 2,120.00 | 2,325.00 | 6,715.55 | 23,266 |
| 2024-09-12 | 2,115.00 | 2,160.00 | 2,100.00 | 2,160.00 | 6,238.96 | 13,082 |
| 2024-09-11 | 2,215.00 | 2,220.00 | 2,100.00 | 2,110.00 | 6,094.54 | 20,247 |
| 2024-09-10 | 2,225.00 | 2,310.00 | 2,155.00 | 2,185.00 | 6,311.17 | 19,382 |
| 2024-09-09 | 2,250.00 | 2,265.00 | 2,200.00 | 2,225.00 | 6,426.71 | 10,968 |
| 2024-09-06 | 2,385.00 | 2,385.00 | 2,285.00 | 2,295.00 | 6,628.90 | 8,796 |
| 2024-09-05 | 2,335.00 | 2,390.00 | 2,305.00 | 2,390.00 | 6,903.30 | 10,666 |
| 2024-09-04 | 2,350.00 | 2,450.00 | 2,330.00 | 2,335.00 | 6,744.44 | 6,511 |
| 2024-09-03 | 2,480.00 | 2,490.00 | 2,395.00 | 2,395.00 | 6,917.74 | 5,866 |
| 2024-09-02 | 2,590.00 | 2,605.00 | 2,360.00 | 2,480.00 | 7,163.25 | 9,571 |
| 2024-08-30 | 2,355.00 | 2,405.00 | 2,350.00 | 2,385.00 | 6,888.86 | 7,102 |
| 2024-08-29 | 2,405.00 | 2,415.00 | 2,350.00 | 2,355.00 | 6,802.20 | 7,957 |
| 2024-08-28 | 2,555.00 | 2,555.00 | 2,390.00 | 2,405.00 | 6,946.62 | 5,327 |
| 2024-08-27 | 2,430.00 | 2,480.00 | 2,320.00 | 2,480.00 | 7,163.25 | 6,418 |
| 2024-08-26 | 2,525.00 | 2,535.00 | 2,375.00 | 2,400.00 | 6,932.18 | 9,322 |
| 2024-08-23 | 2,465.00 | 2,500.00 | 2,410.00 | 2,455.00 | 7,091.04 | 6,332 |
| 2024-08-22 | 2,495.00 | 2,610.00 | 2,465.00 | 2,490.00 | 7,192.14 | 25,124 |
| 2024-08-21 | 2,800.00 | 2,800.00 | 2,460.00 | 2,485.00 | 7,177.70 | 42,433 |
| 2024-08-20 | 2,735.00 | 2,790.00 | 2,675.00 | 2,730.00 | 7,885.36 | 31,824 |
| 2024-08-19 | 3,075.00 | 3,075.00 | 2,675.00 | 2,730.00 | 7,885.36 | 57,352 |
| 2024-08-16 | 2,960.00 | 3,120.00 | 2,960.00 | 2,995.00 | 8,650.79 | 42,838 |
| 2024-08-14 | 3,050.00 | 3,055.00 | 2,930.00 | 2,965.00 | 8,564.13 | 60,751 |
| 2024-08-13 | 3,060.00 | 3,365.00 | 2,850.00 | 3,050.00 | 8,809.65 | 245,270 |
| 2024-08-12 | 2,865.00 | 3,150.00 | 2,770.00 | 2,960.00 | 8,549.69 | 571,277 |
| 2024-08-09 | 2,325.00 | 3,015.00 | 2,325.00 | 3,015.00 | 8,708.55 | 650,429 |
| 2024-08-08 | 2,270.00 | 2,420.00 | 2,210.00 | 2,320.00 | 6,701.11 | 51,806 |
| 2024-08-07 | 2,500.00 | 2,760.00 | 2,200.00 | 2,265.00 | 6,542.25 | 470,277 |
| 2024-08-06 | 2,725.00 | 3,090.00 | 2,725.00 | 3,000.00 | 8,665.23 | 12,672 |
| 2024-08-05 | 3,250.00 | 3,250.00 | 2,800.00 | 2,905.00 | 8,390.83 | 21,005 |
| 2024-08-02 | 3,380.00 | 3,380.00 | 3,200.00 | 3,280.00 | 9,473.98 | 6,311 |
| 2024-08-01 | 3,325.00 | 3,325.00 | 3,225.00 | 3,300.00 | 9,531.75 | 8,316 |
| 2024-07-31 | 3,250.00 | 3,340.00 | 3,245.00 | 3,260.00 | 9,416.21 | 3,216 |
| 2024-07-30 | 3,280.00 | 3,345.00 | 3,250.00 | 3,280.00 | 9,473.98 | 10,619 |
| 2024-07-29 | 3,310.00 | 3,375.00 | 3,185.00 | 3,280.00 | 9,473.98 | 10,689 |
| 2024-07-26 | 3,250.00 | 3,320.00 | 3,220.00 | 3,310.00 | 9,560.63 | 5,183 |
| 2024-07-25 | 3,140.00 | 3,295.00 | 3,105.00 | 3,290.00 | 9,502.87 | 5,792 |
| 2024-07-24 | 3,400.00 | 3,400.00 | 3,215.00 | 3,235.00 | 9,344.00 | 4,655 |
| 2024-07-23 | 3,465.00 | 3,465.00 | 3,215.00 | 3,330.00 | 9,618.40 | 19,623 |
| 2024-07-22 | 3,095.00 | 3,835.00 | 3,015.00 | 3,450.00 | 9,965.01 | 145,855 |
| 2024-07-19 | 3,080.00 | 3,100.00 | 2,980.00 | 3,095.00 | 8,939.63 | 3,893 |
| 2024-07-18 | 3,090.00 | 3,100.00 | 2,980.00 | 3,080.00 | 8,896.30 | 6,229 |
| 2024-07-17 | 3,095.00 | 3,145.00 | 3,050.00 | 3,090.00 | 8,925.18 | 5,393 |
| 2024-07-16 | 3,150.00 | 3,150.00 | 3,050.00 | 3,070.00 | 8,867.42 | 6,942 |
| 2024-07-15 | 3,130.00 | 3,190.00 | 3,085.00 | 3,130.00 | 9,040.72 | 4,253 |
| 2024-07-12 | 3,110.00 | 3,170.00 | 3,080.00 | 3,130.00 | 9,040.72 | 3,897 |
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.