See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,375.002,845.002,375.002,645.002,645.00540,223
2024-04-262,500.002,540.002,340.002,340.002,340.0051,097
2024-04-252,595.002,595.002,425.002,510.002,510.0055,523
2024-04-242,660.002,660.002,490.002,500.002,500.00152,623
2024-04-232,680.002,685.002,545.002,625.002,625.0072,712
2024-04-222,600.002,705.002,595.002,615.002,615.0029,748
2024-04-192,785.002,785.002,630.002,650.002,650.0061,356
2024-04-182,750.002,800.002,730.002,780.002,780.0023,122
2024-04-172,790.002,840.002,725.002,755.002,755.0039,453
2024-04-162,870.002,875.002,760.002,790.002,790.0071,124
2024-04-152,895.002,990.002,805.002,900.002,900.0042,369
2024-04-122,810.002,900.002,770.002,900.002,900.0065,088
2024-04-112,935.002,935.002,795.002,835.002,835.00162,651
2024-04-092,990.003,025.002,880.002,940.002,940.0037,882
2024-04-082,970.003,015.002,920.002,990.002,990.0056,501
2024-04-052,980.003,050.002,880.002,975.002,975.00150,830
2024-04-043,195.003,195.003,000.003,010.003,010.00122,227
2024-04-033,055.003,230.003,030.003,115.003,115.0074,143
2024-04-023,170.003,170.003,045.003,075.003,075.0052,861
2024-04-013,150.003,150.003,030.003,130.003,130.00126,382
2024-03-293,145.003,200.003,055.003,120.003,120.0080,616
2024-03-283,200.003,270.003,080.003,145.003,145.00157,047
2024-03-273,230.003,265.003,110.003,215.003,215.00106,380
2024-03-263,220.003,245.003,100.003,190.003,190.0091,921
2024-03-253,055.003,220.003,055.003,170.003,170.0062,491
2024-03-223,250.003,250.003,005.003,045.003,045.00239,416
2024-03-213,135.003,280.003,115.003,250.003,250.00100,352
2024-03-203,225.003,250.003,125.003,135.003,135.0091,092
2024-03-193,285.003,285.003,100.003,210.003,210.0080,362
2024-03-183,200.003,350.003,145.003,225.003,225.00109,952
2024-03-153,400.003,400.003,065.003,200.003,200.00213,330
2024-03-143,415.003,530.003,255.003,320.003,320.00141,031
2024-03-133,555.003,590.003,380.003,415.003,415.00169,439
2024-03-123,740.003,740.003,500.003,550.003,550.00106,087
2024-03-113,695.003,720.003,600.003,670.003,670.0069,002
2024-03-083,655.003,750.003,600.003,695.003,695.0089,242
2024-03-073,770.003,845.003,620.003,690.003,690.00151,681
2024-03-063,850.003,985.003,680.003,770.003,770.00272,581
2024-03-053,875.003,950.003,830.003,925.003,925.00158,210
2024-03-043,910.003,975.003,700.003,915.003,915.00217,694
2024-02-293,820.004,015.003,820.003,910.003,910.00112,642
2024-02-283,925.004,060.003,725.003,910.003,910.00260,188
2024-02-273,925.004,085.003,915.003,955.003,955.00230,405
2024-02-263,960.004,050.003,830.004,005.004,005.00210,499
2024-02-233,600.004,145.003,600.004,000.004,000.00873,021
2024-02-223,530.003,640.003,460.003,595.003,595.0066,951
2024-02-213,690.003,700.003,475.003,505.003,505.00107,727
2024-02-203,760.003,770.003,605.003,695.003,695.0059,777
2024-02-193,710.003,840.003,690.003,760.003,760.0077,700
2024-02-163,720.003,985.003,700.003,840.003,840.00158,571
2024-02-154,005.004,130.003,375.003,625.003,625.00529,797
2024-02-143,730.003,900.003,570.003,890.003,890.00174,153
2024-02-133,620.003,785.003,545.003,620.003,620.00225,786
2024-02-083,010.003,680.003,000.003,620.003,620.00702,632
2024-02-072,990.003,075.002,940.003,015.003,015.0059,934
2024-02-062,995.003,090.002,865.003,000.003,000.0071,214
2024-02-053,030.003,055.002,930.002,995.002,995.0090,203
2024-02-023,165.003,165.002,990.003,045.003,045.0080,939
2024-02-013,240.003,240.003,005.003,015.003,015.0058,181
2024-01-313,210.003,255.003,080.003,145.003,145.00116,477
← NewerPage 11 of 21 · 1,221 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.