Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,170.00 | 8,260.00 | 7,840.00 | 7,950.00 | 7,654.28 | 192,334 |
| 2025-10-27 | 8,120.00 | 8,750.00 | 8,090.00 | 8,160.00 | 7,856.47 | 189,138 |
| 2025-10-24 | 8,200.00 | 8,250.00 | 8,020.00 | 8,120.00 | 7,817.96 | 101,603 |
| 2025-10-23 | 8,210.00 | 8,550.00 | 8,070.00 | 8,200.00 | 7,894.98 | 101,904 |
| 2025-10-22 | 8,260.00 | 8,260.00 | 8,030.00 | 8,210.00 | 7,904.61 | 80,303 |
| 2025-10-21 | 8,300.00 | 8,400.00 | 8,000.00 | 8,260.00 | 7,952.75 | 101,273 |
| 2025-10-20 | 8,220.00 | 8,360.00 | 8,080.00 | 8,300.00 | 7,991.26 | 118,796 |
| 2025-10-17 | 8,430.00 | 9,000.00 | 8,200.00 | 8,210.00 | 7,904.61 | 103,322 |
| 2025-10-16 | 8,790.00 | 9,080.00 | 8,500.00 | 8,510.00 | 8,193.45 | 94,003 |
| 2025-10-15 | 8,580.00 | 9,070.00 | 8,580.00 | 8,790.00 | 8,463.04 | 92,629 |
| 2025-10-14 | 9,000.00 | 9,030.00 | 8,500.00 | 8,650.00 | 8,328.25 | 150,936 |
| 2025-10-13 | 8,230.00 | 9,680.00 | 8,020.00 | 8,990.00 | 8,655.60 | 482,431 |
| 2025-10-10 | 8,800.00 | 8,870.00 | 8,240.00 | 8,330.00 | 8,020.15 | 160,692 |
| 2025-10-02 | 8,880.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,463.04 | 101,274 |
| 2025-10-01 | 9,100.00 | 9,300.00 | 8,710.00 | 8,840.00 | 8,511.18 | 146,812 |
| 2025-09-30 | 9,240.00 | 9,310.00 | 8,990.00 | 9,100.00 | 8,761.51 | 78,214 |
| 2025-09-29 | 9,320.00 | 9,600.00 | 9,180.00 | 9,200.00 | 8,857.79 | 120,284 |
| 2025-09-26 | 9,610.00 | 9,750.00 | 9,290.00 | 9,320.00 | 8,973.32 | 102,893 |
| 2025-09-25 | 9,590.00 | 9,780.00 | 9,510.00 | 9,680.00 | 9,319.93 | 89,832 |
| 2025-09-24 | 9,970.00 | 10,030.00 | 9,540.00 | 9,570.00 | 9,214.02 | 171,343 |
| 2025-09-23 | 10,170.00 | 10,260.00 | 9,900.00 | 9,970.00 | 9,599.15 | 201,207 |
| 2025-09-22 | 10,330.00 | 10,470.00 | 10,130.00 | 10,170.00 | 9,791.71 | 118,579 |
| 2025-09-19 | 10,570.00 | 10,800.00 | 10,250.00 | 10,330.00 | 9,945.76 | 180,048 |
| 2025-09-18 | 10,610.00 | 10,810.00 | 10,520.00 | 10,560.00 | 10,167.20 | 102,777 |
| 2025-09-17 | 10,850.00 | 10,850.00 | 10,580.00 | 10,610.00 | 10,215.34 | 122,527 |
| 2025-09-16 | 10,890.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,446.41 | 112,376 |
| 2025-09-15 | 11,100.00 | 11,100.00 | 10,800.00 | 10,890.00 | 10,484.92 | 124,306 |
| 2025-09-12 | 11,250.00 | 11,250.00 | 11,010.00 | 11,100.00 | 10,687.11 | 134,388 |
| 2025-09-11 | 11,290.00 | 11,440.00 | 11,140.00 | 11,250.00 | 10,831.53 | 116,389 |
| 2025-09-10 | 11,300.00 | 11,460.00 | 11,070.00 | 11,220.00 | 10,802.65 | 178,234 |
| 2025-09-09 | 11,460.00 | 12,150.00 | 11,260.00 | 11,290.00 | 10,870.05 | 446,972 |
| 2025-09-08 | 11,200.00 | 12,560.00 | 11,150.00 | 11,560.00 | 11,130.00 | 1,721,191 |
| 2025-09-05 | 10,750.00 | 11,110.00 | 10,470.00 | 10,700.00 | 10,301.99 | 155,164 |
| 2025-09-04 | 10,560.00 | 11,040.00 | 10,430.00 | 10,740.00 | 10,340.50 | 100,712 |
| 2025-09-03 | 10,480.00 | 10,930.00 | 10,200.00 | 10,570.00 | 10,176.83 | 146,092 |
| 2025-09-02 | 10,360.00 | 10,640.00 | 10,350.00 | 10,480.00 | 10,090.18 | 99,543 |
| 2025-09-01 | 10,670.00 | 10,750.00 | 9,860.00 | 10,350.00 | 9,965.01 | 121,395 |
| 2025-08-29 | 11,040.00 | 11,150.00 | 10,620.00 | 10,680.00 | 10,282.74 | 132,525 |
| 2025-08-28 | 11,040.00 | 11,200.00 | 10,800.00 | 11,040.00 | 10,629.35 | 134,336 |
| 2025-08-27 | 11,130.00 | 11,170.00 | 11,010.00 | 11,050.00 | 10,638.97 | 61,587 |
| 2025-08-26 | 11,520.00 | 11,520.00 | 11,030.00 | 11,080.00 | 10,667.86 | 135,423 |
| 2025-08-25 | 11,290.00 | 11,680.00 | 11,290.00 | 11,550.00 | 11,120.37 | 145,447 |
| 2025-08-22 | 11,190.00 | 11,460.00 | 11,190.00 | 11,230.00 | 10,812.28 | 73,665 |
| 2025-08-21 | 11,130.00 | 11,560.00 | 11,100.00 | 11,170.00 | 10,754.51 | 135,468 |
| 2025-08-20 | 11,200.00 | 11,300.00 | 11,000.00 | 11,140.00 | 10,725.63 | 137,173 |
| 2025-08-19 | 11,300.00 | 11,830.00 | 11,150.00 | 11,400.00 | 10,975.95 | 161,839 |
| 2025-08-18 | 11,400.00 | 11,450.00 | 11,110.00 | 11,300.00 | 10,879.67 | 76,287 |
| 2025-08-14 | 11,750.00 | 11,750.00 | 11,300.00 | 11,430.00 | 11,004.84 | 135,372 |
| 2025-08-13 | 11,790.00 | 11,850.00 | 11,450.00 | 11,560.00 | 11,130.00 | 121,234 |
| 2025-08-12 | 11,780.00 | 12,450.00 | 11,670.00 | 11,710.00 | 11,274.42 | 351,436 |
| 2025-08-11 | 12,050.00 | 12,120.00 | 11,610.00 | 11,700.00 | 11,264.80 | 195,183 |
| 2025-08-08 | 12,210.00 | 12,420.00 | 12,030.00 | 12,050.00 | 11,601.78 | 196,374 |
| 2025-08-07 | 12,400.00 | 12,425.00 | 12,150.00 | 12,200.00 | 11,746.20 | 173,874 |
| 2025-08-06 | 12,580.00 | 12,610.00 | 12,270.00 | 12,360.00 | 11,900.25 | 162,681 |
| 2025-08-05 | 12,470.00 | 12,700.00 | 12,270.00 | 12,340.00 | 11,880.99 | 163,858 |
| 2025-08-04 | 12,720.00 | 12,830.00 | 12,240.00 | 12,420.00 | 11,958.01 | 234,378 |
| 2025-08-01 | 12,280.00 | 13,440.00 | 11,810.00 | 12,180.00 | 11,726.94 | 525,801 |
| 2025-07-31 | 12,150.00 | 13,720.00 | 12,110.00 | 12,220.00 | 11,765.45 | 1,071,455 |
| 2025-07-30 | 12,370.00 | 12,600.00 | 12,060.00 | 12,060.00 | 11,611.40 | 189,866 |
| 2025-07-29 | 12,400.00 | 12,700.00 | 12,290.00 | 12,440.00 | 11,977.27 | 143,240 |
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.