CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,714.00 | 1,733.00 | 1,703.00 | 1,728.00 | 1,728.00 | 5,808 |
| 2024-07-25 | 1,711.00 | 1,728.00 | 1,661.00 | 1,714.00 | 1,714.00 | 38,013 |
| 2024-07-24 | 1,720.00 | 1,737.00 | 1,671.00 | 1,711.00 | 1,711.00 | 37,899 |
| 2024-07-23 | 1,725.00 | 1,760.00 | 1,656.00 | 1,720.00 | 1,720.00 | 14,209 |
| 2024-07-22 | 1,773.00 | 1,805.00 | 1,725.00 | 1,725.00 | 1,725.00 | 16,722 |
| 2024-07-19 | 1,754.00 | 1,779.00 | 1,743.00 | 1,773.00 | 1,773.00 | 9,012 |
| 2024-07-18 | 1,754.00 | 1,792.00 | 1,731.00 | 1,754.00 | 1,754.00 | 25,362 |
| 2024-07-17 | 1,786.00 | 1,802.00 | 1,750.00 | 1,753.00 | 1,753.00 | 11,113 |
| 2024-07-16 | 1,828.00 | 1,851.00 | 1,771.00 | 1,786.00 | 1,786.00 | 15,288 |
| 2024-07-15 | 1,791.00 | 1,850.00 | 1,791.00 | 1,828.00 | 1,828.00 | 14,289 |
| 2024-07-12 | 1,818.00 | 1,846.00 | 1,770.00 | 1,791.00 | 1,791.00 | 41,250 |
| 2024-07-11 | 1,833.00 | 1,873.00 | 1,815.00 | 1,817.00 | 1,817.00 | 16,805 |
| 2024-07-10 | 1,776.00 | 1,916.00 | 1,771.00 | 1,833.00 | 1,833.00 | 37,387 |
| 2024-07-09 | 1,790.00 | 1,840.00 | 1,774.00 | 1,776.00 | 1,776.00 | 12,187 |
| 2024-07-08 | 1,860.00 | 1,902.00 | 1,774.00 | 1,774.00 | 1,774.00 | 37,361 |
| 2024-07-05 | 1,759.00 | 1,895.00 | 1,759.00 | 1,855.00 | 1,855.00 | 64,704 |
| 2024-07-04 | 1,745.00 | 1,832.00 | 1,745.00 | 1,758.00 | 1,758.00 | 24,862 |
| 2024-07-03 | 1,866.00 | 1,889.00 | 1,763.00 | 1,763.00 | 1,763.00 | 18,616 |
| 2024-07-02 | 1,905.00 | 1,905.00 | 1,804.00 | 1,889.00 | 1,889.00 | 21,901 |
| 2024-07-01 | 1,857.00 | 1,905.00 | 1,842.00 | 1,890.00 | 1,890.00 | 10,129 |
| 2024-06-28 | 1,875.00 | 1,890.00 | 1,830.00 | 1,880.00 | 1,880.00 | 11,807 |
| 2024-06-27 | 1,955.00 | 1,980.00 | 1,822.00 | 1,897.00 | 1,897.00 | 45,316 |
| 2024-06-26 | 1,932.00 | 1,960.00 | 1,908.00 | 1,952.00 | 1,952.00 | 12,025 |
| 2024-06-25 | 1,879.00 | 1,933.00 | 1,817.00 | 1,932.00 | 1,932.00 | 18,340 |
| 2024-06-24 | 1,914.00 | 1,960.00 | 1,842.00 | 1,896.00 | 1,896.00 | 41,735 |
| 2024-06-21 | 1,731.00 | 1,906.00 | 1,714.00 | 1,887.00 | 1,887.00 | 88,798 |
| 2024-06-20 | 1,764.00 | 1,791.00 | 1,698.00 | 1,731.00 | 1,731.00 | 30,321 |
| 2024-06-19 | 1,804.00 | 1,804.00 | 1,685.00 | 1,764.00 | 1,764.00 | 135,074 |
| 2024-06-18 | 1,890.00 | 1,890.00 | 1,785.00 | 1,804.00 | 1,804.00 | 57,720 |
| 2024-06-17 | 1,859.00 | 1,879.00 | 1,811.00 | 1,861.00 | 1,861.00 | 34,827 |
| 2024-06-14 | 1,919.00 | 1,927.00 | 1,800.00 | 1,829.00 | 1,829.00 | 131,350 |
| 2024-06-13 | 1,996.00 | 2,045.00 | 1,911.00 | 1,927.00 | 1,927.00 | 104,306 |
| 2024-06-12 | 2,145.00 | 2,145.00 | 1,945.00 | 1,996.00 | 1,996.00 | 252,450 |
| 2024-06-11 | 2,150.00 | 2,190.00 | 2,100.00 | 2,145.00 | 2,145.00 | 28,415 |
| 2024-06-10 | 2,200.00 | 2,205.00 | 2,100.00 | 2,170.00 | 2,170.00 | 69,560 |
| 2024-06-07 | 2,275.00 | 2,275.00 | 2,160.00 | 2,200.00 | 2,200.00 | 18,851 |
| 2024-06-05 | 2,270.00 | 2,280.00 | 2,200.00 | 2,230.00 | 2,230.00 | 30,456 |
| 2024-06-04 | 2,285.00 | 2,285.00 | 2,200.00 | 2,230.00 | 2,230.00 | 46,903 |
| 2024-06-03 | 2,080.00 | 2,450.00 | 2,080.00 | 2,240.00 | 2,240.00 | 323,798 |
| 2024-05-31 | 2,115.00 | 2,165.00 | 2,070.00 | 2,120.00 | 2,120.00 | 30,310 |
| 2024-05-30 | 2,060.00 | 2,200.00 | 2,060.00 | 2,115.00 | 2,115.00 | 30,594 |
| 2024-05-29 | 2,235.00 | 2,240.00 | 2,025.00 | 2,120.00 | 2,120.00 | 98,482 |
| 2024-05-28 | 2,100.00 | 2,420.00 | 2,100.00 | 2,235.00 | 2,235.00 | 145,439 |
| 2024-05-27 | 2,165.00 | 2,245.00 | 2,055.00 | 2,105.00 | 2,105.00 | 113,260 |
| 2024-05-24 | 2,205.00 | 2,290.00 | 2,160.00 | 2,205.00 | 2,205.00 | 11,656 |
| 2024-05-23 | 2,285.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | 14,558 |
| 2024-05-22 | 2,230.00 | 2,240.00 | 2,180.00 | 2,230.00 | 2,230.00 | 33,707 |
| 2024-05-21 | 2,205.00 | 2,345.00 | 2,205.00 | 2,230.00 | 2,230.00 | 60,963 |
| 2024-05-20 | 2,280.00 | 2,340.00 | 2,200.00 | 2,280.00 | 2,280.00 | 47,472 |
| 2024-05-17 | 2,345.00 | 2,345.00 | 2,255.00 | 2,275.00 | 2,275.00 | 13,905 |
| 2024-05-16 | 2,335.00 | 2,385.00 | 2,295.00 | 2,300.00 | 2,300.00 | 49,908 |
| 2024-05-14 | 2,310.00 | 2,345.00 | 2,215.00 | 2,340.00 | 2,340.00 | 94,101 |
| 2024-05-13 | 2,380.00 | 2,380.00 | 2,280.00 | 2,300.00 | 2,300.00 | 78,480 |
| 2024-05-10 | 2,395.00 | 2,395.00 | 2,330.00 | 2,370.00 | 2,370.00 | 34,180 |
| 2024-05-09 | 2,350.00 | 2,410.00 | 2,315.00 | 2,385.00 | 2,385.00 | 86,384 |
| 2024-05-08 | 2,365.00 | 2,480.00 | 2,350.00 | 2,350.00 | 2,350.00 | 51,707 |
| 2024-05-07 | 2,450.00 | 2,450.00 | 2,350.00 | 2,365.00 | 2,365.00 | 49,175 |
| 2024-05-03 | 2,405.00 | 2,450.00 | 2,345.00 | 2,415.00 | 2,415.00 | 92,454 |
| 2024-05-02 | 2,490.00 | 2,510.00 | 2,340.00 | 2,380.00 | 2,380.00 | 80,467 |
| 2024-04-30 | 2,655.00 | 2,655.00 | 2,410.00 | 2,490.00 | 2,490.00 | 92,581 |
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.