Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,100.00 | 6,200.00 | 5,830.00 | 5,990.00 | 5,767.19 | 70,211 |
| 2026-07-21 | 5,920.00 | 6,000.00 | 5,760.00 | 5,970.00 | 5,747.93 | 57,800 |
| 2026-07-20 | 5,800.00 | 6,060.00 | 5,800.00 | 5,920.00 | 5,699.79 | 49,655 |
| 2026-07-16 | 6,230.00 | 6,300.00 | 6,030.00 | 6,040.00 | 5,815.33 | 61,386 |
| 2026-07-15 | 6,570.00 | 6,680.00 | 6,170.00 | 6,240.00 | 6,007.89 | 77,931 |
| 2026-07-14 | 6,110.00 | 6,350.00 | 5,830.00 | 6,110.00 | 5,882.73 | 112,826 |
| 2026-07-13 | 6,790.00 | 6,790.00 | 6,210.00 | 6,280.00 | 6,046.40 | 122,904 |
| 2026-07-10 | 6,510.00 | 6,800.00 | 6,490.00 | 6,640.00 | 6,393.01 | 138,539 |
| 2026-07-09 | 6,600.00 | 6,700.00 | 6,210.00 | 6,400.00 | 6,161.94 | 156,623 |
| 2026-07-08 | 6,960.00 | 7,400.00 | 6,560.00 | 6,590.00 | 6,344.87 | 293,347 |
| 2026-07-07 | 7,600.00 | 8,200.00 | 6,900.00 | 6,960.00 | 6,701.11 | 572,600 |
| 2026-07-06 | 7,320.00 | 8,300.00 | 6,890.00 | 7,600.00 | 7,317.30 | 1,230,764 |
| 2026-07-03 | 8,330.00 | 8,380.00 | 6,960.00 | 7,320.00 | 7,047.72 | 745,017 |
| 2026-07-02 | 8,000.00 | 10,590.00 | 7,980.00 | 8,550.00 | 8,231.97 | 4,251,299 |
| 2026-07-01 | 6,370.00 | 8,250.00 | 6,370.00 | 8,250.00 | 7,943.12 | 1,724,476 |
| 2026-06-30 | 6,600.00 | 6,610.00 | 6,270.00 | 6,350.00 | 6,113.80 | 49,843 |
| 2026-06-29 | 6,230.00 | 6,660.00 | 6,220.00 | 6,600.00 | 6,354.50 | 81,094 |
| 2026-06-26 | 6,580.00 | 6,660.00 | 6,060.00 | 6,220.00 | 5,988.63 | 85,191 |
| 2026-06-25 | 6,660.00 | 7,000.00 | 6,110.00 | 6,580.00 | 6,335.24 | 145,685 |
| 2026-06-24 | 6,250.00 | 7,040.00 | 6,020.00 | 6,590.00 | 6,344.87 | 132,985 |
| 2026-06-23 | 6,990.00 | 6,990.00 | 6,160.00 | 6,250.00 | 6,017.52 | 177,910 |
| 2026-06-22 | 7,860.00 | 7,900.00 | 7,030.00 | 7,110.00 | 6,845.53 | 204,700 |
| 2026-06-19 | 7,310.00 | 8,900.00 | 7,310.00 | 8,010.00 | 7,712.05 | 648,380 |
| 2026-06-18 | 7,940.00 | 8,230.00 | 7,590.00 | 7,620.00 | 7,336.56 | 153,863 |
| 2026-06-17 | 8,740.00 | 9,050.00 | 7,920.00 | 7,940.00 | 7,644.66 | 541,268 |
| 2026-06-16 | 7,450.00 | 9,680.00 | 7,430.00 | 8,420.00 | 8,106.80 | 3,406,094 |
| 2026-06-15 | 8,200.00 | 8,200.00 | 7,350.00 | 7,450.00 | 7,172.88 | 185,792 |
| 2026-06-12 | 7,890.00 | 8,480.00 | 7,020.00 | 7,210.00 | 6,941.81 | 978,925 |
| 2026-06-11 | 6,340.00 | 6,600.00 | 6,030.00 | 6,530.00 | 6,287.10 | 71,515 |
| 2026-06-10 | 6,310.00 | 6,360.00 | 6,100.00 | 6,360.00 | 6,123.43 | 65,955 |
| 2026-06-09 | 6,240.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,142.68 | 87,178 |
| 2026-06-08 | 5,860.00 | 6,700.00 | 5,860.00 | 6,190.00 | 5,959.75 | 81,276 |
| 2026-06-05 | 7,040.00 | 7,040.00 | 6,600.00 | 6,820.00 | 6,566.32 | 66,199 |
| 2026-06-04 | 6,930.00 | 7,600.00 | 6,910.00 | 7,040.00 | 6,778.13 | 55,266 |
| 2026-06-02 | 7,500.00 | 7,500.00 | 6,500.00 | 7,190.00 | 6,922.55 | 134,855 |
| 2026-06-01 | 8,200.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,221.02 | 131,357 |
| 2026-05-29 | 8,270.00 | 8,440.00 | 7,800.00 | 8,200.00 | 7,894.98 | 78,036 |
| 2026-05-28 | 8,300.00 | 8,610.00 | 7,820.00 | 8,180.00 | 7,875.73 | 91,487 |
| 2026-05-27 | 8,780.00 | 8,780.00 | 8,150.00 | 8,320.00 | 8,010.52 | 67,749 |
| 2026-05-26 | 8,900.00 | 9,030.00 | 8,730.00 | 8,790.00 | 8,463.04 | 95,152 |
| 2026-05-22 | 8,710.00 | 8,990.00 | 8,560.00 | 8,680.00 | 8,357.13 | 89,985 |
| 2026-05-21 | 8,800.00 | 8,800.00 | 8,320.00 | 8,380.00 | 8,068.29 | 93,332 |
| 2026-05-20 | 8,400.00 | 8,500.00 | 7,950.00 | 8,130.00 | 7,827.59 | 96,931 |
| 2026-05-19 | 8,790.00 | 8,790.00 | 8,260.00 | 8,400.00 | 8,087.55 | 146,806 |
| 2026-05-18 | 8,830.00 | 9,070.00 | 8,170.00 | 8,600.00 | 8,280.11 | 81,339 |
| 2026-05-15 | 9,370.00 | 9,490.00 | 8,820.00 | 8,820.00 | 8,491.92 | 167,714 |
| 2026-05-14 | 9,490.00 | 9,790.00 | 9,240.00 | 9,370.00 | 9,021.46 | 175,584 |
| 2026-05-13 | 9,210.00 | 9,510.00 | 9,080.00 | 9,290.00 | 8,944.44 | 160,198 |
| 2026-05-12 | 9,690.00 | 9,720.00 | 9,100.00 | 9,200.00 | 8,857.79 | 211,735 |
| 2026-05-11 | 9,100.00 | 10,120.00 | 9,000.00 | 9,650.00 | 9,291.05 | 611,959 |
| 2026-05-08 | 10,590.00 | 10,680.00 | 10,310.00 | 10,660.00 | 10,263.48 | 443,540 |
| 2026-05-07 | 10,880.00 | 13,070.00 | 10,850.00 | 11,190.00 | 10,773.77 | 4,626,324 |
| 2026-05-06 | 10,360.00 | 10,490.00 | 9,990.00 | 10,060.00 | 9,685.80 | 217,404 |
| 2026-05-04 | 10,600.00 | 10,830.00 | 10,210.00 | 10,360.00 | 9,974.64 | 164,487 |
| 2026-04-30 | 10,950.00 | 10,950.00 | 10,440.00 | 10,530.00 | 10,138.32 | 189,420 |
| 2026-04-29 | 11,160.00 | 11,170.00 | 10,870.00 | 10,990.00 | 10,581.21 | 206,551 |
| 2026-04-28 | 11,400.00 | 12,000.00 | 11,050.00 | 11,240.00 | 10,821.91 | 740,221 |
| 2026-04-27 | 11,300.00 | 11,350.00 | 11,000.00 | 11,190.00 | 10,773.77 | 200,156 |
| 2026-04-24 | 11,290.00 | 11,350.00 | 11,050.00 | 11,280.00 | 10,860.42 | 225,702 |
| 2026-04-23 | 11,460.00 | 11,790.00 | 11,000.00 | 11,160.00 | 10,744.88 | 424,060 |
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.