Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,600.00 | 10,670.00 | 10,250.00 | 10,280.00 | 9,897.61 | 215,160 |
| 2026-01-21 | 10,800.00 | 11,500.00 | 10,250.00 | 10,400.00 | 10,013.15 | 434,488 |
| 2026-01-20 | 10,650.00 | 11,000.00 | 10,430.00 | 10,890.00 | 10,484.92 | 314,780 |
| 2026-01-19 | 10,780.00 | 11,000.00 | 10,450.00 | 10,670.00 | 10,273.11 | 220,107 |
| 2026-01-16 | 10,710.00 | 10,830.00 | 10,350.00 | 10,670.00 | 10,273.11 | 282,382 |
| 2026-01-15 | 10,830.00 | 10,880.00 | 10,640.00 | 10,700.00 | 10,301.99 | 314,957 |
| 2026-01-14 | 10,410.00 | 11,910.00 | 10,170.00 | 11,050.00 | 10,638.97 | 1,317,262 |
| 2026-01-13 | 10,850.00 | 11,090.00 | 10,360.00 | 10,410.00 | 10,022.78 | 258,795 |
| 2026-01-12 | 11,000.00 | 11,250.00 | 10,710.00 | 10,800.00 | 10,398.27 | 294,389 |
| 2026-01-09 | 10,530.00 | 12,320.00 | 10,100.00 | 11,000.00 | 10,590.83 | 1,506,887 |
| 2026-01-08 | 10,820.00 | 10,860.00 | 10,450.00 | 10,530.00 | 10,138.32 | 249,367 |
| 2026-01-07 | 11,630.00 | 11,630.00 | 10,810.00 | 10,970.00 | 10,561.95 | 365,603 |
| 2026-01-06 | 11,790.00 | 12,090.00 | 11,450.00 | 11,640.00 | 11,207.03 | 306,107 |
| 2026-01-05 | 12,200.00 | 12,650.00 | 11,490.00 | 11,580.00 | 11,149.26 | 559,887 |
| 2026-01-02 | 11,800.00 | 13,080.00 | 11,380.00 | 12,150.00 | 11,698.06 | 1,682,812 |
| 2025-12-30 | 10,840.00 | 13,350.00 | 10,680.00 | 12,250.00 | 11,794.34 | 6,174,056 |
| 2025-12-29 | 11,510.00 | 11,520.00 | 10,030.00 | 10,270.00 | 9,887.99 | 656,997 |
| 2025-12-26 | 13,000.00 | 13,900.00 | 11,370.00 | 11,500.00 | 11,072.23 | 982,165 |
| 2025-12-24 | 12,150.00 | 12,450.00 | 11,760.00 | 11,850.00 | 11,409.22 | 232,089 |
| 2025-12-23 | 12,900.00 | 12,970.00 | 12,010.00 | 12,120.00 | 11,669.17 | 335,143 |
| 2025-12-22 | 12,150.00 | 13,020.00 | 12,100.00 | 12,790.00 | 12,314.25 | 614,613 |
| 2025-12-19 | 12,610.00 | 12,700.00 | 11,590.00 | 12,180.00 | 11,726.94 | 592,416 |
| 2025-12-18 | 11,890.00 | 13,370.00 | 11,760.00 | 12,610.00 | 12,140.95 | 1,116,815 |
| 2025-12-17 | 12,210.00 | 12,640.00 | 11,250.00 | 12,640.00 | 12,169.83 | 853,285 |
| 2025-12-16 | 13,600.00 | 13,750.00 | 12,230.00 | 12,330.00 | 11,871.36 | 748,973 |
| 2025-12-15 | 13,870.00 | 14,950.00 | 13,260.00 | 13,550.00 | 13,045.98 | 1,718,599 |
| 2025-12-12 | 13,550.00 | 14,470.00 | 12,650.00 | 13,870.00 | 13,354.08 | 2,869,798 |
| 2025-12-11 | 11,750.00 | 14,850.00 | 11,500.00 | 13,550.00 | 13,045.98 | 5,660,627 |
| 2025-12-10 | 12,560.00 | 12,590.00 | 11,360.00 | 11,430.00 | 11,004.84 | 1,480,775 |
| 2025-12-09 | 14,650.00 | 14,900.00 | 12,150.00 | 12,730.00 | 12,256.48 | 2,900,453 |
| 2025-12-08 | 14,400.00 | 16,620.00 | 13,700.00 | 14,020.00 | 13,498.50 | 8,598,430 |
| 2025-12-05 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,314.25 | 488,471 |
| 2025-12-04 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,473.98 | 465,956 |
| 2025-12-03 | 5,860.00 | 7,570.00 | 5,830.00 | 7,570.00 | 7,288.42 | 420,869 |
| 2025-12-02 | 5,840.00 | 5,840.00 | 5,700.00 | 5,830.00 | 5,613.14 | 54,020 |
| 2025-12-01 | 6,100.00 | 6,100.00 | 5,750.00 | 5,770.00 | 5,555.37 | 87,594 |
| 2025-11-28 | 6,020.00 | 6,100.00 | 5,940.00 | 5,980.00 | 5,757.56 | 49,578 |
| 2025-11-27 | 6,150.00 | 6,260.00 | 6,000.00 | 6,010.00 | 5,786.45 | 44,689 |
| 2025-11-26 | 6,100.00 | 6,350.00 | 6,080.00 | 6,200.00 | 5,969.38 | 51,051 |
| 2025-11-25 | 6,290.00 | 6,540.00 | 6,030.00 | 6,070.00 | 5,844.21 | 51,300 |
| 2025-11-24 | 6,290.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,113.80 | 40,953 |
| 2025-11-21 | 6,650.00 | 6,650.00 | 6,220.00 | 6,280.00 | 6,046.40 | 54,735 |
| 2025-11-20 | 6,420.00 | 6,750.00 | 6,420.00 | 6,650.00 | 6,402.64 | 58,188 |
| 2025-11-19 | 6,400.00 | 6,550.00 | 6,290.00 | 6,400.00 | 6,161.94 | 39,035 |
| 2025-11-18 | 6,670.00 | 6,800.00 | 6,390.00 | 6,440.00 | 6,200.45 | 58,113 |
| 2025-11-17 | 6,770.00 | 6,820.00 | 6,500.00 | 6,670.00 | 6,421.90 | 48,575 |
| 2025-11-14 | 6,990.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,518.18 | 63,198 |
| 2025-11-13 | 7,100.00 | 7,100.00 | 6,860.00 | 7,010.00 | 6,749.25 | 66,229 |
| 2025-11-12 | 6,790.00 | 7,260.00 | 6,790.00 | 7,010.00 | 6,749.25 | 110,526 |
| 2025-11-11 | 7,060.00 | 7,200.00 | 6,810.00 | 6,850.00 | 6,595.20 | 69,439 |
| 2025-11-10 | 7,000.00 | 7,410.00 | 6,880.00 | 7,060.00 | 6,797.39 | 81,547 |
| 2025-11-07 | 6,830.00 | 7,080.00 | 6,600.00 | 7,000.00 | 6,739.62 | 69,394 |
| 2025-11-06 | 7,210.00 | 7,400.00 | 6,860.00 | 6,950.00 | 6,691.48 | 74,474 |
| 2025-11-05 | 7,330.00 | 7,330.00 | 7,020.00 | 7,200.00 | 6,932.18 | 115,274 |
| 2025-11-04 | 7,350.00 | 7,540.00 | 7,110.00 | 7,320.00 | 7,047.72 | 147,970 |
| 2025-11-03 | 7,760.00 | 7,760.00 | 7,220.00 | 7,270.00 | 6,999.58 | 240,696 |
| 2025-10-31 | 7,780.00 | 7,900.00 | 7,690.00 | 7,760.00 | 7,471.35 | 117,623 |
| 2025-10-30 | 7,950.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,500.24 | 124,927 |
| 2025-10-29 | 7,960.00 | 8,070.00 | 7,860.00 | 7,930.00 | 7,635.03 | 93,259 |
| 2025-10-28 | 8,170.00 | 8,260.00 | 7,840.00 | 7,950.00 | 7,654.28 | 192,334 |
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.