Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,870.00 | 5,100.00 | 4,870.00 | 4,870.00 | 4,870.00 | 12,293 |
| 2026-10-21 | 5,100.00 | 5,100.00 | 4,810.00 | 5,000.00 | 5,000.00 | 8,608 |
| 2026-10-20 | 4,990.00 | 5,100.00 | 4,950.00 | 4,970.00 | 4,970.00 | 10,650 |
| 2026-10-19 | 4,955.00 | 5,090.00 | 4,905.00 | 5,090.00 | 5,090.00 | 12,552 |
| 2026-10-16 | 4,820.00 | 5,060.00 | 4,810.00 | 4,990.00 | 4,990.00 | 15,267 |
| 2026-10-15 | 4,960.00 | 4,960.00 | 4,710.00 | 4,755.00 | 4,755.00 | 30,266 |
| 2026-10-14 | 4,960.00 | 5,130.00 | 4,960.00 | 4,980.00 | 4,980.00 | 19,640 |
| 2026-10-13 | 5,210.00 | 5,210.00 | 4,940.00 | 5,010.00 | 5,010.00 | 25,236 |
| 2026-10-12 | 5,400.00 | 5,400.00 | 5,100.00 | 5,210.00 | 5,210.00 | 19,173 |
| 2026-10-08 | 5,380.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,330.00 | 20,550 |
| 2026-10-07 | 5,280.00 | 5,400.00 | 5,180.00 | 5,380.00 | 5,380.00 | 32,502 |
| 2026-10-06 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 39,888 |
| 2026-10-02 | 5,250.00 | 5,430.00 | 5,210.00 | 5,320.00 | 5,320.00 | 15,239 |
| 2026-10-01 | 5,400.00 | 5,400.00 | 5,210.00 | 5,320.00 | 5,320.00 | 12,209 |
| 2026-09-30 | 5,420.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | 30,482 |
| 2026-09-29 | 5,620.00 | 5,620.00 | 5,220.00 | 5,270.00 | 5,270.00 | 44,762 |
| 2026-09-28 | 5,660.00 | 5,710.00 | 5,470.00 | 5,540.00 | 5,540.00 | 32,787 |
| 2026-09-23 | 5,890.00 | 5,890.00 | 5,590.00 | 5,600.00 | 5,600.00 | 17,785 |
| 2026-09-22 | 5,680.00 | 5,940.00 | 5,650.00 | 5,670.00 | 5,670.00 | 25,174 |
| 2026-09-21 | 5,780.00 | 6,090.00 | 5,700.00 | 5,900.00 | 5,680.54 | 56,852 |
| 2026-09-18 | 5,960.00 | 5,960.00 | 5,580.00 | 5,780.00 | 5,565.00 | 22,265 |
| 2026-09-17 | 5,700.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,526.49 | 21,129 |
| 2026-09-16 | 5,900.00 | 5,900.00 | 5,620.00 | 5,730.00 | 5,516.86 | 15,974 |
| 2026-09-15 | 5,770.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,516.86 | 17,681 |
| 2026-09-14 | 5,930.00 | 5,940.00 | 5,610.00 | 5,770.00 | 5,555.37 | 27,624 |
| 2026-09-11 | 5,920.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,709.42 | 18,602 |
| 2026-09-10 | 6,050.00 | 6,050.00 | 5,880.00 | 5,920.00 | 5,699.79 | 24,972 |
| 2026-09-09 | 5,950.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,738.31 | 30,294 |
| 2026-09-08 | 6,190.00 | 6,190.00 | 5,950.00 | 5,950.00 | 5,728.68 | 58,892 |
| 2026-09-07 | 6,000.00 | 6,040.00 | 5,870.00 | 5,980.00 | 5,757.56 | 40,500 |
| 2026-09-04 | 5,970.00 | 6,240.00 | 5,970.00 | 6,000.00 | 5,776.82 | 16,387 |
| 2026-09-03 | 6,000.00 | 6,180.00 | 5,920.00 | 5,970.00 | 5,747.93 | 33,201 |
| 2026-09-02 | 6,350.00 | 6,350.00 | 5,990.00 | 6,010.00 | 5,786.45 | 53,453 |
| 2026-09-01 | 6,130.00 | 6,450.00 | 6,000.00 | 6,350.00 | 6,113.80 | 143,852 |
| 2026-08-31 | 5,970.00 | 6,180.00 | 5,900.00 | 6,010.00 | 5,786.45 | 40,825 |
| 2026-08-28 | 5,990.00 | 6,150.00 | 5,890.00 | 5,990.00 | 5,767.19 | 20,163 |
| 2026-08-27 | 5,960.00 | 6,200.00 | 5,930.00 | 5,990.00 | 5,767.19 | 47,031 |
| 2026-08-26 | 6,140.00 | 6,200.00 | 5,950.00 | 6,010.00 | 5,786.45 | 64,843 |
| 2026-08-25 | 5,960.00 | 6,030.00 | 5,730.00 | 5,920.00 | 5,699.79 | 28,763 |
| 2026-08-24 | 5,990.00 | 6,160.00 | 5,900.00 | 5,900.00 | 5,680.54 | 34,389 |
| 2026-08-21 | 6,100.00 | 6,190.00 | 5,940.00 | 5,970.00 | 5,747.93 | 44,232 |
| 2026-08-20 | 6,260.00 | 6,260.00 | 5,970.00 | 6,110.00 | 5,882.73 | 38,964 |
| 2026-08-19 | 5,970.00 | 6,470.00 | 5,760.00 | 5,960.00 | 5,738.31 | 47,609 |
| 2026-08-18 | 6,310.00 | 6,420.00 | 6,030.00 | 6,030.00 | 5,805.70 | 58,933 |
| 2026-08-14 | 6,360.00 | 6,500.00 | 6,160.00 | 6,240.00 | 6,007.89 | 82,569 |
| 2026-08-13 | 6,630.00 | 6,720.00 | 6,320.00 | 6,350.00 | 6,113.80 | 132,353 |
| 2026-08-12 | 6,360.00 | 7,000.00 | 6,290.00 | 6,630.00 | 6,383.38 | 289,731 |
| 2026-08-11 | 6,340.00 | 7,220.00 | 6,110.00 | 6,360.00 | 6,123.43 | 547,428 |
| 2026-08-10 | 6,020.00 | 6,310.00 | 6,020.00 | 6,210.00 | 5,979.01 | 92,604 |
| 2026-08-07 | 6,150.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,786.45 | 35,021 |
| 2026-08-06 | 6,250.00 | 6,320.00 | 5,940.00 | 6,000.00 | 5,776.82 | 81,339 |
| 2026-08-05 | 6,020.00 | 6,800.00 | 5,940.00 | 6,230.00 | 5,998.26 | 349,036 |
| 2026-08-04 | 5,560.00 | 5,900.00 | 5,560.00 | 5,830.00 | 5,613.14 | 67,110 |
| 2026-08-03 | 5,890.00 | 6,100.00 | 5,570.00 | 5,700.00 | 5,487.98 | 84,047 |
| 2026-07-31 | 5,370.00 | 5,750.00 | 5,350.00 | 5,640.00 | 5,430.21 | 90,044 |
| 2026-07-30 | 5,050.00 | 6,300.00 | 5,050.00 | 5,250.00 | 5,054.72 | 266,311 |
| 2026-07-29 | 5,410.00 | 5,490.00 | 4,920.00 | 5,050.00 | 4,862.16 | 64,921 |
| 2026-07-28 | 5,820.00 | 5,820.00 | 5,410.00 | 5,410.00 | 5,208.76 | 62,569 |
| 2026-07-27 | 5,900.00 | 6,100.00 | 5,710.00 | 5,830.00 | 5,613.14 | 64,100 |
| 2026-07-24 | 6,160.00 | 6,190.00 | 5,800.00 | 5,870.00 | 5,651.65 | 68,539 |
Page 1 of 5 · 246 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.