Sangji Caelum Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,650.00 | 4,720.00 | 4,560.00 | 4,560.00 | 4,390.38 | 4,242 |
| 2025-01-21 | 4,650.00 | 4,990.00 | 4,610.00 | 4,645.00 | 4,472.22 | 6,966 |
| 2025-01-20 | 4,820.00 | 4,820.00 | 4,650.00 | 4,650.00 | 4,477.03 | 7,936 |
| 2025-01-17 | 4,770.00 | 4,965.00 | 4,770.00 | 4,815.00 | 4,635.90 | 1,830 |
| 2025-01-16 | 4,820.00 | 4,870.00 | 4,815.00 | 4,815.00 | 4,635.90 | 2,304 |
| 2025-01-15 | 4,825.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,640.71 | 3,277 |
| 2025-01-14 | 5,060.00 | 5,060.00 | 4,815.00 | 4,855.00 | 4,674.41 | 5,296 |
| 2025-01-13 | 4,810.00 | 4,915.00 | 4,810.00 | 4,815.00 | 4,635.90 | 10,279 |
| 2025-01-10 | 4,920.00 | 4,920.00 | 4,775.00 | 4,810.00 | 4,631.08 | 2,830 |
| 2025-01-09 | 4,850.00 | 4,880.00 | 4,740.00 | 4,810.00 | 4,631.08 | 6,218 |
| 2025-01-08 | 4,875.00 | 4,890.00 | 4,750.00 | 4,880.00 | 4,698.48 | 2,421 |
| 2025-01-07 | 4,835.00 | 4,940.00 | 4,825.00 | 4,885.00 | 4,703.29 | 2,718 |
| 2025-01-06 | 4,795.00 | 4,890.00 | 4,745.00 | 4,885.00 | 4,703.29 | 5,635 |
| 2025-01-03 | 4,790.00 | 4,955.00 | 4,665.00 | 4,775.00 | 4,597.38 | 6,899 |
| 2025-01-02 | 4,755.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,597.38 | 2,282 |
| 2024-12-30 | 4,665.00 | 4,795.00 | 4,665.00 | 4,755.00 | 4,578.13 | 4,233 |
| 2024-12-27 | 4,680.00 | 4,770.00 | 4,520.00 | 4,665.00 | 4,491.48 | 3,989 |
| 2024-12-26 | 4,790.00 | 4,790.00 | 4,715.00 | 4,775.00 | 4,597.38 | 4,112 |
| 2024-12-24 | 4,790.00 | 4,795.00 | 4,610.00 | 4,790.00 | 4,611.83 | 12,079 |
| 2024-12-23 | 4,940.00 | 4,980.00 | 4,800.00 | 4,800.00 | 4,621.45 | 13,473 |
| 2024-12-20 | 5,070.00 | 5,070.00 | 4,900.00 | 4,940.00 | 4,756.25 | 9,509 |
| 2024-12-19 | 5,060.00 | 5,120.00 | 5,040.00 | 5,040.00 | 4,852.53 | 5,683 |
| 2024-12-18 | 5,220.00 | 5,330.00 | 4,950.00 | 5,270.00 | 5,073.97 | 8,822 |
| 2024-12-17 | 5,260.00 | 5,260.00 | 4,885.00 | 5,210.00 | 5,016.20 | 7,753 |
| 2024-12-16 | 5,090.00 | 5,290.00 | 4,900.00 | 5,260.00 | 5,064.34 | 15,572 |
| 2024-12-13 | 5,170.00 | 5,290.00 | 5,000.00 | 5,090.00 | 4,900.67 | 11,666 |
| 2024-12-12 | 5,310.00 | 5,410.00 | 5,110.00 | 5,170.00 | 4,977.69 | 12,099 |
| 2024-12-11 | 5,070.00 | 5,330.00 | 5,040.00 | 5,300.00 | 5,102.86 | 17,608 |
| 2024-12-10 | 5,090.00 | 5,300.00 | 5,010.00 | 5,110.00 | 4,919.92 | 16,457 |
| 2024-12-09 | 4,965.00 | 5,140.00 | 4,805.00 | 5,090.00 | 4,900.67 | 8,278 |
| 2024-12-06 | 5,350.00 | 5,350.00 | 5,000.00 | 5,170.00 | 4,977.69 | 26,381 |
| 2024-12-05 | 5,460.00 | 5,490.00 | 5,350.00 | 5,350.00 | 5,151.00 | 12,366 |
| 2024-12-04 | 5,250.00 | 5,870.00 | 5,250.00 | 5,560.00 | 5,353.18 | 20,873 |
| 2024-12-03 | 5,500.00 | 5,590.00 | 5,330.00 | 5,540.00 | 5,333.93 | 13,120 |
| 2024-12-02 | 5,830.00 | 5,830.00 | 5,500.00 | 5,500.00 | 5,295.42 | 13,001 |
| 2024-11-29 | 5,970.00 | 6,370.00 | 5,670.00 | 5,860.00 | 5,642.03 | 30,604 |
| 2024-11-28 | 6,150.00 | 6,450.00 | 6,020.00 | 6,070.00 | 5,844.21 | 24,268 |
| 2024-11-27 | 6,320.00 | 6,650.00 | 6,050.00 | 6,150.00 | 5,921.24 | 31,206 |
| 2024-11-26 | 6,050.00 | 7,460.00 | 5,800.00 | 6,410.00 | 6,171.57 | 136,882 |
| 2024-11-25 | 5,400.00 | 6,400.00 | 5,400.00 | 6,050.00 | 5,824.96 | 108,663 |
| 2024-11-22 | 5,540.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,199.14 | 5,613 |
| 2024-11-21 | 5,600.00 | 5,680.00 | 5,500.00 | 5,540.00 | 5,333.93 | 11,345 |
| 2024-11-20 | 5,510.00 | 5,570.00 | 5,450.00 | 5,510.00 | 5,305.04 | 6,305 |
| 2024-11-19 | 5,760.00 | 5,790.00 | 5,500.00 | 5,510.00 | 5,305.04 | 14,028 |
| 2024-11-18 | 5,910.00 | 6,120.00 | 5,750.00 | 5,790.00 | 5,574.63 | 3,278 |
| 2024-11-15 | 6,150.00 | 6,190.00 | 5,770.00 | 5,960.00 | 5,738.31 | 22,880 |
| 2024-11-14 | 5,450.00 | 6,260.00 | 5,440.00 | 6,150.00 | 5,921.24 | 96,085 |
| 2024-11-13 | 5,810.00 | 5,830.00 | 5,450.00 | 5,450.00 | 5,247.28 | 12,957 |
| 2024-11-12 | 5,660.00 | 6,340.00 | 5,660.00 | 5,860.00 | 5,642.03 | 63,633 |
| 2024-11-11 | 5,860.00 | 5,860.00 | 5,680.00 | 5,680.00 | 5,468.72 | 3,002 |
| 2024-11-08 | 5,860.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,642.03 | 2,680 |
| 2024-11-07 | 5,880.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,699.79 | 6,469 |
| 2024-11-06 | 5,950.00 | 6,020.00 | 5,800.00 | 5,920.00 | 5,699.79 | 7,046 |
| 2024-11-05 | 6,060.00 | 6,090.00 | 5,860.00 | 5,980.00 | 5,757.56 | 5,151 |
| 2024-11-04 | 6,000.00 | 6,080.00 | 5,950.00 | 6,060.00 | 5,834.59 | 2,172 |
| 2024-11-01 | 6,010.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,776.82 | 2,673 |
| 2024-10-31 | 5,980.00 | 6,140.00 | 5,900.00 | 6,010.00 | 5,786.45 | 2,728 |
| 2024-10-30 | 5,950.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,786.45 | 3,889 |
| 2024-10-29 | 5,920.00 | 6,050.00 | 5,910.00 | 6,010.00 | 5,786.45 | 13,651 |
| 2024-10-28 | 5,810.00 | 5,970.00 | 5,770.00 | 5,910.00 | 5,690.17 | 8,067 |
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.