CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,134.00 | 1,165.00 | 1,070.00 | 1,162.00 | 1,162.00 | 24,118 |
| 2026-10-19 | 1,142.00 | 1,142.00 | 1,088.00 | 1,111.00 | 1,111.00 | 9,999 |
| 2026-10-16 | 1,054.00 | 1,117.00 | 1,046.00 | 1,110.00 | 1,110.00 | 22,144 |
| 2026-10-15 | 1,106.00 | 1,106.00 | 1,024.00 | 1,049.00 | 1,049.00 | 47,087 |
| 2026-10-14 | 1,089.00 | 1,123.00 | 1,055.00 | 1,106.00 | 1,106.00 | 22,548 |
| 2026-10-13 | 1,144.00 | 1,148.00 | 1,047.00 | 1,089.00 | 1,089.00 | 53,597 |
| 2026-10-12 | 1,175.00 | 1,205.00 | 1,135.00 | 1,151.00 | 1,151.00 | 50,845 |
| 2026-10-08 | 1,184.00 | 1,218.00 | 1,180.00 | 1,191.00 | 1,191.00 | 30,282 |
| 2026-10-07 | 1,220.00 | 1,220.00 | 1,184.00 | 1,184.00 | 1,184.00 | 19,501 |
| 2026-10-06 | 1,220.00 | 1,221.00 | 1,185.00 | 1,205.00 | 1,205.00 | 34,376 |
| 2026-10-02 | 1,200.00 | 1,218.00 | 1,192.00 | 1,199.00 | 1,199.00 | 8,349 |
| 2026-10-01 | 1,200.00 | 1,200.00 | 1,162.00 | 1,195.00 | 1,195.00 | 34,274 |
| 2026-09-30 | 1,181.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,178.00 | 34,345 |
| 2026-09-29 | 1,207.00 | 1,219.00 | 1,161.00 | 1,164.00 | 1,164.00 | 21,621 |
| 2026-09-28 | 1,229.00 | 1,229.00 | 1,178.00 | 1,207.00 | 1,207.00 | 25,719 |
| 2026-09-23 | 1,192.00 | 1,221.00 | 1,183.00 | 1,197.00 | 1,197.00 | 10,011 |
| 2026-09-22 | 1,210.00 | 1,233.00 | 1,182.00 | 1,186.00 | 1,186.00 | 19,657 |
| 2026-09-21 | 1,199.00 | 1,230.00 | 1,182.00 | 1,203.00 | 1,203.00 | 25,520 |
| 2026-09-18 | 1,213.00 | 1,213.00 | 1,180.00 | 1,188.00 | 1,188.00 | 23,112 |
| 2026-09-17 | 1,186.00 | 1,214.00 | 1,168.00 | 1,189.00 | 1,189.00 | 16,665 |
| 2026-09-16 | 1,156.00 | 1,233.00 | 1,156.00 | 1,186.00 | 1,186.00 | 9,684 |
| 2026-09-15 | 1,199.00 | 1,199.00 | 1,165.00 | 1,180.00 | 1,180.00 | 31,660 |
| 2026-09-14 | 1,150.00 | 1,193.00 | 1,150.00 | 1,164.00 | 1,164.00 | 19,258 |
| 2026-09-11 | 1,187.00 | 1,188.00 | 1,163.00 | 1,163.00 | 1,163.00 | 19,265 |
| 2026-09-10 | 1,200.00 | 1,200.00 | 1,165.00 | 1,187.00 | 1,187.00 | 2,348 |
| 2026-09-09 | 1,131.00 | 1,188.00 | 1,131.00 | 1,185.00 | 1,185.00 | 10,319 |
| 2026-09-08 | 1,173.00 | 1,188.00 | 1,137.00 | 1,166.00 | 1,166.00 | 53,672 |
| 2026-09-07 | 1,200.00 | 1,200.00 | 1,166.00 | 1,189.00 | 1,189.00 | 15,858 |
| 2026-09-04 | 1,185.00 | 1,229.00 | 1,150.00 | 1,194.00 | 1,194.00 | 32,434 |
| 2026-09-03 | 1,181.00 | 1,195.00 | 1,172.00 | 1,185.00 | 1,185.00 | 14,641 |
| 2026-09-02 | 1,156.00 | 1,194.00 | 1,151.00 | 1,181.00 | 1,181.00 | 21,729 |
| 2026-09-01 | 1,215.00 | 1,215.00 | 1,167.00 | 1,182.00 | 1,182.00 | 19,355 |
| 2026-08-31 | 1,215.00 | 1,215.00 | 1,155.00 | 1,185.00 | 1,185.00 | 12,652 |
| 2026-08-28 | 1,222.00 | 1,222.00 | 1,161.00 | 1,187.00 | 1,187.00 | 21,612 |
| 2026-08-27 | 1,191.00 | 1,200.00 | 1,167.00 | 1,200.00 | 1,200.00 | 17,695 |
| 2026-08-26 | 1,151.00 | 1,195.00 | 1,116.00 | 1,191.00 | 1,191.00 | 28,104 |
| 2026-08-25 | 1,169.00 | 1,196.00 | 1,115.00 | 1,160.00 | 1,160.00 | 40,171 |
| 2026-08-24 | 1,135.00 | 1,200.00 | 1,135.00 | 1,169.00 | 1,169.00 | 14,333 |
| 2026-08-21 | 1,169.00 | 1,182.00 | 1,130.00 | 1,148.00 | 1,148.00 | 47,810 |
| 2026-08-20 | 1,169.00 | 1,195.00 | 1,165.00 | 1,183.00 | 1,183.00 | 43,720 |
| 2026-08-19 | 1,100.00 | 1,175.00 | 1,100.00 | 1,164.00 | 1,164.00 | 35,020 |
| 2026-08-18 | 1,062.00 | 1,187.00 | 1,062.00 | 1,135.00 | 1,135.00 | 50,860 |
| 2026-08-14 | 1,039.00 | 1,119.00 | 1,035.00 | 1,088.00 | 1,088.00 | 30,029 |
| 2026-08-13 | 1,061.00 | 1,095.00 | 1,019.00 | 1,041.00 | 1,041.00 | 68,248 |
| 2026-08-12 | 1,068.00 | 1,129.00 | 1,061.00 | 1,070.00 | 1,070.00 | 65,614 |
| 2026-08-11 | 1,135.00 | 1,135.00 | 1,039.00 | 1,080.00 | 1,080.00 | 21,670 |
| 2026-08-10 | 1,060.00 | 1,145.00 | 1,050.00 | 1,056.00 | 1,056.00 | 32,255 |
| 2026-08-07 | 1,016.00 | 1,062.00 | 995.00 | 1,060.00 | 1,060.00 | 16,351 |
| 2026-08-06 | 1,024.00 | 1,024.00 | 955.00 | 1,000.00 | 1,000.00 | 14,663 |
| 2026-08-05 | 1,035.00 | 1,035.00 | 980.00 | 999.00 | 999.00 | 33,805 |
| 2026-08-04 | 939.00 | 1,018.00 | 939.00 | 1,015.00 | 1,015.00 | 40,846 |
| 2026-08-03 | 1,025.00 | 1,025.00 | 952.00 | 999.00 | 999.00 | 69,894 |
| 2026-07-31 | 997.00 | 1,027.00 | 995.00 | 1,018.00 | 1,018.00 | 17,688 |
| 2026-07-30 | 949.00 | 1,019.00 | 946.00 | 997.00 | 997.00 | 16,760 |
| 2026-07-29 | 1,001.00 | 1,045.00 | 930.00 | 949.00 | 949.00 | 82,633 |
| 2026-07-28 | 1,044.00 | 1,044.00 | 992.00 | 992.00 | 992.00 | 36,979 |
| 2026-07-27 | 1,060.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | 18,242 |
| 2026-07-24 | 1,064.00 | 1,074.00 | 1,042.00 | 1,064.00 | 1,064.00 | 27,239 |
| 2026-07-23 | 1,003.00 | 1,065.00 | 995.00 | 1,064.00 | 1,064.00 | 38,303 |
| 2026-07-22 | 1,011.00 | 1,030.00 | 997.00 | 1,003.00 | 1,003.00 | 45,040 |
Page 1 of 21 · 1,225 trading daysOlder →
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.