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%WTI99.10▲ 2.01%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,985.003,285.002,975.003,210.003,210.00124,207
2024-01-293,200.003,200.003,000.003,000.003,000.0089,162
2024-01-263,150.003,240.003,120.003,200.003,200.0035,862
2024-01-253,150.003,350.003,110.003,150.003,150.0085,816
2024-01-243,405.003,415.003,210.003,225.003,225.0037,756
2024-01-233,305.003,395.003,150.003,340.003,340.0076,372
2024-01-223,385.003,530.003,335.003,360.003,360.0038,039
2024-01-193,670.003,670.003,335.003,390.003,390.0073,024
2024-01-183,690.003,690.003,425.003,535.003,535.0041,459
2024-01-173,635.003,705.003,470.003,520.003,520.0084,825
2024-01-163,650.003,775.003,625.003,635.003,635.0026,413
2024-01-153,705.003,800.003,650.003,650.003,650.0017,417
2024-01-123,730.003,800.003,640.003,705.003,705.0033,458
2024-01-113,650.003,825.003,650.003,730.003,730.0046,448
2024-01-103,820.003,945.003,710.003,730.003,730.0028,852
2024-01-093,880.003,895.003,740.003,795.003,795.0056,657
2024-01-083,855.003,920.003,675.003,880.003,880.0090,729
2024-01-054,000.004,000.003,810.003,820.003,820.0059,303
2024-01-043,890.004,070.003,865.003,915.003,915.0045,367
2024-01-034,050.004,160.003,970.004,000.004,000.0065,707
2024-01-023,865.004,100.003,820.004,095.004,095.00149,349
2023-12-283,855.003,940.003,785.003,865.003,865.0078,939
2023-12-273,910.003,975.003,820.003,890.003,890.0073,345
2023-12-263,830.003,970.003,750.003,880.003,880.00166,380
2023-12-223,585.003,830.003,525.003,830.003,830.00140,480
2023-12-213,640.003,640.003,505.003,585.003,585.0050,012
2023-12-203,665.003,830.003,505.003,640.003,640.00180,030
2023-12-193,775.003,800.003,650.003,700.003,700.0047,460
2023-12-183,850.003,900.003,670.003,775.003,775.0045,364
2023-12-153,740.003,845.003,680.003,780.003,780.0078,247
2023-12-143,810.003,810.003,600.003,690.003,690.0062,935
2023-12-134,000.004,000.003,655.003,770.003,770.00177,937
2023-12-123,810.004,000.003,810.003,945.003,945.0092,327
2023-12-113,995.003,995.003,605.003,810.003,810.00198,472
2023-12-083,960.004,040.003,880.004,000.004,000.0099,454
2023-12-074,100.004,120.003,855.004,020.004,020.00165,407
2023-12-064,020.004,095.003,825.003,930.003,930.00114,854
2023-12-053,980.004,130.003,920.004,050.004,050.0095,641
2023-12-043,900.004,105.003,885.004,060.004,060.00287,830
2023-12-014,050.004,065.003,740.003,900.003,900.00302,712
2023-11-303,415.004,120.003,250.003,985.003,985.00978,053
2023-11-293,465.003,630.003,175.003,305.003,305.00384,774
2023-11-283,530.003,575.003,300.003,400.003,400.00185,687
2023-11-273,590.003,700.003,400.003,530.003,530.00169,135
2023-11-244,005.004,180.003,400.003,515.003,515.00497,105
2023-11-234,215.004,265.004,010.004,100.004,100.00135,883
2023-11-224,155.004,330.004,100.004,215.004,215.00250,716
2023-11-213,900.004,175.003,800.004,100.004,100.00305,995
2023-11-203,680.003,995.003,680.003,910.003,910.00243,408
2023-11-173,865.003,975.003,645.003,680.003,680.00248,679
2023-11-163,730.003,910.003,645.003,865.003,865.00303,840
2023-11-153,835.003,860.003,620.003,705.003,705.00254,797
2023-11-143,600.004,030.003,500.003,825.003,825.00955,424
2023-11-133,425.003,760.003,400.003,490.003,490.00238,793
2023-11-103,400.003,490.003,235.003,445.003,445.0070,340
2023-11-093,485.003,640.003,335.003,400.003,400.00112,729
2023-11-083,600.003,700.003,470.003,475.003,475.00145,997
2023-11-073,320.003,680.003,320.003,600.003,600.00409,271
2023-11-063,360.003,415.003,220.003,325.003,325.00167,005
2023-11-033,400.003,415.003,295.003,350.003,350.0098,613
← NewerPage 12 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.