Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,210.00 | 11,300.00 | 10,910.00 | 11,160.00 | 10,744.88 | 399,809 |
| 2026-04-21 | 11,000.00 | 12,980.00 | 10,980.00 | 11,760.00 | 11,322.56 | 3,463,158 |
| 2026-04-20 | 11,260.00 | 11,260.00 | 10,710.00 | 10,850.00 | 10,446.41 | 216,143 |
| 2026-04-17 | 11,650.00 | 11,710.00 | 11,090.00 | 11,290.00 | 10,870.05 | 370,538 |
| 2026-04-16 | 11,990.00 | 12,090.00 | 11,220.00 | 11,600.00 | 11,168.51 | 742,369 |
| 2026-04-15 | 11,570.00 | 13,350.00 | 11,400.00 | 11,860.00 | 11,418.84 | 4,010,128 |
| 2026-04-14 | 10,730.00 | 12,700.00 | 10,280.00 | 11,190.00 | 10,773.77 | 2,668,227 |
| 2026-04-13 | 10,600.00 | 10,900.00 | 10,100.00 | 10,600.00 | 10,205.71 | 675,462 |
| 2026-04-10 | 12,550.00 | 12,550.00 | 10,810.00 | 11,090.00 | 10,677.49 | 2,046,769 |
| 2026-04-09 | 9,800.00 | 12,980.00 | 9,540.00 | 11,520.00 | 11,091.49 | 7,275,043 |
| 2026-04-08 | 8,190.00 | 10,290.00 | 8,050.00 | 10,290.00 | 9,907.24 | 1,768,057 |
| 2026-04-07 | 8,100.00 | 8,170.00 | 7,770.00 | 7,920.00 | 7,625.40 | 51,137 |
| 2026-04-06 | 8,010.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,596.52 | 52,663 |
| 2026-04-03 | 8,030.00 | 8,180.00 | 7,900.00 | 8,000.00 | 7,702.42 | 33,839 |
| 2026-04-02 | 8,670.00 | 8,750.00 | 7,870.00 | 7,950.00 | 7,654.28 | 76,575 |
| 2026-04-01 | 8,000.00 | 8,600.00 | 8,000.00 | 8,580.00 | 8,260.85 | 91,440 |
| 2026-03-31 | 8,130.00 | 8,185.00 | 7,720.00 | 8,000.00 | 7,702.42 | 34,436 |
| 2026-03-30 | 7,890.00 | 8,300.00 | 7,580.00 | 8,130.00 | 7,827.59 | 70,781 |
| 2026-03-27 | 7,800.00 | 8,110.00 | 7,700.00 | 7,930.00 | 7,635.03 | 59,095 |
| 2026-03-26 | 8,140.00 | 8,380.00 | 7,930.00 | 8,000.00 | 7,702.42 | 56,899 |
| 2026-03-25 | 8,050.00 | 8,280.00 | 7,750.00 | 8,210.00 | 7,904.61 | 69,238 |
| 2026-03-24 | 8,320.00 | 8,450.00 | 7,830.00 | 8,010.00 | 7,712.05 | 77,462 |
| 2026-03-23 | 8,850.00 | 8,850.00 | 7,970.00 | 8,020.00 | 7,721.68 | 157,528 |
| 2026-03-20 | 8,530.00 | 9,800.00 | 8,410.00 | 8,850.00 | 8,520.81 | 697,096 |
| 2026-03-19 | 8,580.00 | 8,850.00 | 8,370.00 | 8,390.00 | 8,077.92 | 71,132 |
| 2026-03-18 | 8,690.00 | 8,970.00 | 8,250.00 | 8,620.00 | 8,299.36 | 114,389 |
| 2026-03-17 | 8,510.00 | 8,570.00 | 8,310.00 | 8,350.00 | 8,039.41 | 65,318 |
| 2026-03-16 | 9,040.00 | 9,040.00 | 8,400.00 | 8,480.00 | 8,164.57 | 102,618 |
| 2026-03-13 | 8,600.00 | 10,300.00 | 8,310.00 | 8,840.00 | 8,511.18 | 563,980 |
| 2026-03-12 | 8,500.00 | 8,920.00 | 8,410.00 | 8,620.00 | 8,299.36 | 36,447 |
| 2026-03-11 | 8,350.00 | 8,760.00 | 8,200.00 | 8,530.00 | 8,212.71 | 95,923 |
| 2026-03-10 | 8,330.00 | 8,570.00 | 8,160.00 | 8,330.00 | 8,020.15 | 61,833 |
| 2026-03-09 | 8,650.00 | 8,650.00 | 7,930.00 | 8,200.00 | 7,894.98 | 76,221 |
| 2026-03-06 | 8,800.00 | 8,870.00 | 8,280.00 | 8,650.00 | 8,328.25 | 74,129 |
| 2026-03-05 | 8,510.00 | 8,800.00 | 8,410.00 | 8,800.00 | 8,472.67 | 118,699 |
| 2026-03-04 | 8,320.00 | 8,690.00 | 7,470.00 | 7,890.00 | 7,596.52 | 262,697 |
| 2026-03-03 | 8,960.00 | 9,340.00 | 8,810.00 | 8,890.00 | 8,559.32 | 256,050 |
| 2026-02-27 | 9,850.00 | 9,850.00 | 9,520.00 | 9,630.00 | 9,271.79 | 169,865 |
| 2026-02-26 | 10,100.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,531.75 | 166,441 |
| 2026-02-25 | 9,930.00 | 10,200.00 | 9,850.00 | 9,930.00 | 9,560.63 | 160,836 |
| 2026-02-24 | 10,190.00 | 10,190.00 | 9,850.00 | 9,910.00 | 9,541.38 | 235,927 |
| 2026-02-23 | 10,300.00 | 10,480.00 | 10,170.00 | 10,200.00 | 9,820.59 | 192,494 |
| 2026-02-20 | 10,470.00 | 10,470.00 | 10,230.00 | 10,260.00 | 9,878.36 | 111,815 |
| 2026-02-19 | 10,300.00 | 10,480.00 | 10,200.00 | 10,370.00 | 9,984.27 | 155,246 |
| 2026-02-13 | 10,440.00 | 10,560.00 | 10,150.00 | 10,260.00 | 9,878.36 | 147,947 |
| 2026-02-12 | 10,360.00 | 11,180.00 | 10,330.00 | 10,560.00 | 10,167.20 | 334,947 |
| 2026-02-11 | 10,390.00 | 10,770.00 | 10,280.00 | 10,400.00 | 10,013.15 | 222,956 |
| 2026-02-10 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,916.87 | 152,267 |
| 2026-02-09 | 10,670.00 | 10,690.00 | 10,200.00 | 10,270.00 | 9,887.99 | 202,800 |
| 2026-02-06 | 10,580.00 | 10,580.00 | 10,070.00 | 10,260.00 | 9,878.36 | 232,356 |
| 2026-02-05 | 11,900.00 | 11,920.00 | 10,590.00 | 10,710.00 | 10,311.62 | 473,964 |
| 2026-02-04 | 11,010.00 | 11,950.00 | 10,560.00 | 11,450.00 | 11,024.09 | 1,029,890 |
| 2026-02-03 | 10,660.00 | 11,000.00 | 10,400.00 | 10,810.00 | 10,407.90 | 442,374 |
| 2026-02-02 | 10,260.00 | 12,400.00 | 10,260.00 | 10,610.00 | 10,215.34 | 2,435,552 |
| 2026-01-30 | 10,660.00 | 10,920.00 | 10,150.00 | 10,350.00 | 9,965.01 | 390,333 |
| 2026-01-29 | 11,060.00 | 11,440.00 | 10,500.00 | 10,650.00 | 10,253.85 | 554,384 |
| 2026-01-28 | 10,430.00 | 11,300.00 | 10,330.00 | 10,830.00 | 10,427.16 | 572,442 |
| 2026-01-27 | 10,230.00 | 10,430.00 | 10,100.00 | 10,430.00 | 10,042.04 | 172,818 |
| 2026-01-26 | 10,370.00 | 10,410.00 | 10,100.00 | 10,220.00 | 9,839.85 | 236,158 |
| 2026-01-23 | 10,300.00 | 10,780.00 | 10,290.00 | 10,350.00 | 9,965.01 | 252,562 |
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.