See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,350.004,940.004,285.004,560.004,560.001,324,434
2023-05-084,800.004,800.004,325.004,350.004,350.00849,747
2023-05-043,900.004,755.003,845.004,755.004,755.002,846,069
2023-05-033,600.004,390.003,600.003,985.003,985.001,491,590
2023-05-023,650.003,760.003,560.003,670.003,670.00171,315
2023-04-283,900.003,920.003,575.003,670.003,670.00197,430
2023-04-273,905.003,950.003,650.003,765.003,765.00387,427
2023-04-263,480.004,280.003,355.004,020.004,020.002,254,815
2023-04-253,450.003,615.003,350.003,500.003,500.00259,949
2023-04-243,580.003,800.003,450.003,670.003,670.00400,001
2023-04-214,090.004,115.003,610.003,610.003,610.00651,153
2023-04-204,360.005,220.004,015.004,030.004,030.003,652,836
2023-04-193,085.004,030.003,085.004,030.004,030.002,559,402
2023-04-183,200.003,255.003,085.003,100.003,100.00170,485
2023-04-173,225.003,300.003,150.003,205.003,205.00210,247
2023-04-143,105.003,385.003,015.003,185.003,185.00674,755
2023-04-133,205.003,265.002,960.003,080.003,080.00305,419
2023-04-123,020.003,315.002,915.003,205.003,205.00770,681
2023-04-113,700.003,700.003,110.003,110.003,110.003,434,928
2023-04-102,420.003,105.002,355.003,105.003,105.002,012,740
2023-04-072,460.002,470.002,365.002,390.002,390.0073,074
2023-04-062,495.002,510.002,415.002,460.002,460.0069,651
2023-04-052,530.002,560.002,435.002,495.002,495.0072,476
2023-04-042,525.002,585.002,460.002,540.002,540.0074,679
2023-04-032,410.002,620.002,410.002,545.002,545.00198,202
2023-03-312,380.002,425.002,280.002,410.002,410.0091,134
2023-03-302,375.002,450.002,330.002,385.002,385.0032,386
2023-03-292,465.002,550.002,375.002,375.002,375.0062,514
2023-03-282,425.002,520.002,340.002,485.002,485.00106,624
2023-03-272,410.002,475.002,240.002,425.002,425.00200,237
2023-03-242,495.002,570.002,395.002,395.002,395.00111,112
2023-03-232,525.002,545.002,440.002,495.002,495.0076,422
2023-03-222,600.002,615.002,460.002,525.002,525.0055,720
2023-03-212,660.002,740.002,505.002,550.002,550.0069,360
2023-03-202,660.002,715.002,600.002,675.002,675.0051,104
2023-03-172,500.002,705.002,460.002,690.002,690.00132,996
2023-03-162,515.002,550.002,380.002,500.002,500.0050,045
2023-03-152,515.002,540.002,400.002,500.002,500.0081,408
2023-03-142,495.002,610.002,370.002,505.002,505.0040,163
2023-03-132,610.002,610.002,415.002,500.002,500.0094,509
2023-03-102,650.002,665.002,600.002,640.002,640.0025,528
2023-03-092,580.002,695.002,540.002,650.002,650.0076,862
2023-03-082,655.002,655.002,575.002,580.002,580.0061,916
2023-03-072,760.002,780.002,650.002,655.002,655.0098,007
2023-03-062,740.002,800.002,700.002,760.002,760.0059,896
2023-03-032,775.002,800.002,700.002,750.002,750.0041,063
2023-03-022,770.002,795.002,730.002,775.002,775.0038,956
2023-02-282,715.002,770.002,670.002,760.002,760.0051,425
2023-02-272,780.002,780.002,665.002,690.002,690.0051,210
2023-02-242,780.002,830.002,735.002,780.002,780.0051,110
2023-02-232,845.002,845.002,745.002,780.002,780.0067,057
2023-02-222,900.002,900.002,810.002,850.002,850.0074
2023-02-212,900.002,980.002,900.002,900.002,900.0068,859
2023-02-202,920.002,955.002,860.002,930.002,930.0053,468
2023-02-172,970.002,970.002,860.002,920.002,920.0077,467
2023-02-162,835.002,945.002,835.002,930.002,930.0062,010
2023-02-152,875.002,875.002,765.002,860.002,860.0059,068
2023-02-142,875.002,890.002,795.002,875.002,875.00310
2023-02-132,790.002,880.002,755.002,875.002,875.00682
2023-02-102,735.002,820.002,690.002,785.002,785.0096,898
← NewerPage 15 of 21 · 1,227 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.