CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 996.00 | 1,045.00 | 995.00 | 1,014.00 | 1,014.00 | 45,448 |
| 2026-07-20 | 1,023.00 | 1,033.00 | 997.00 | 1,010.00 | 1,010.00 | 37,473 |
| 2026-07-16 | 1,060.00 | 1,150.00 | 1,023.00 | 1,023.00 | 1,023.00 | 78,481 |
| 2026-07-15 | 1,049.00 | 1,100.00 | 1,012.00 | 1,051.00 | 1,051.00 | 70,772 |
| 2026-07-14 | 1,028.00 | 1,039.00 | 995.00 | 1,009.00 | 1,009.00 | 205,502 |
| 2026-07-13 | 1,077.00 | 1,098.00 | 1,027.00 | 1,029.00 | 1,029.00 | 47,987 |
| 2026-07-10 | 1,063.00 | 1,109.00 | 1,059.00 | 1,077.00 | 1,077.00 | 59,636 |
| 2026-07-09 | 1,087.00 | 1,100.00 | 1,026.00 | 1,057.00 | 1,057.00 | 45,950 |
| 2026-07-08 | 1,115.00 | 1,129.00 | 1,051.00 | 1,087.00 | 1,087.00 | 38,018 |
| 2026-07-07 | 1,141.00 | 1,150.00 | 1,006.00 | 1,077.00 | 1,077.00 | 68,425 |
| 2026-07-06 | 1,131.00 | 1,176.00 | 1,102.00 | 1,141.00 | 1,141.00 | 6,344,089 |
| 2026-07-03 | 1,103.00 | 1,164.00 | 1,064.00 | 1,141.00 | 1,141.00 | 40,149 |
| 2026-07-02 | 1,150.00 | 1,150.00 | 1,080.00 | 1,103.00 | 1,103.00 | 47,597 |
| 2026-07-01 | 1,089.00 | 1,164.00 | 1,071.00 | 1,138.00 | 1,138.00 | 53,751 |
| 2026-06-30 | 1,096.00 | 1,105.00 | 1,070.00 | 1,092.00 | 1,092.00 | 48,284 |
| 2026-06-29 | 1,110.00 | 1,144.00 | 1,082.00 | 1,090.00 | 1,090.00 | 33,036 |
| 2026-06-26 | 1,124.00 | 1,149.00 | 1,077.00 | 1,110.00 | 1,110.00 | 39,244 |
| 2026-06-25 | 1,105.00 | 1,160.00 | 1,088.00 | 1,126.00 | 1,126.00 | 31,215 |
| 2026-06-24 | 1,133.00 | 1,150.00 | 1,090.00 | 1,099.00 | 1,099.00 | 33,936 |
| 2026-06-23 | 1,114.00 | 1,155.00 | 1,050.00 | 1,133.00 | 1,133.00 | 81,060 |
| 2026-06-22 | 1,157.00 | 1,157.00 | 1,064.00 | 1,123.00 | 1,123.00 | 56,245 |
| 2026-06-19 | 1,182.00 | 1,192.00 | 1,071.00 | 1,156.00 | 1,156.00 | 75,366 |
| 2026-06-18 | 1,153.00 | 1,245.00 | 1,123.00 | 1,182.00 | 1,182.00 | 50,496 |
| 2026-06-17 | 1,122.00 | 1,274.00 | 1,087.00 | 1,153.00 | 1,153.00 | 102,260 |
| 2026-06-16 | 1,090.00 | 1,130.00 | 1,074.00 | 1,120.00 | 1,120.00 | 34,304 |
| 2026-06-15 | 1,030.00 | 1,098.00 | 1,014.00 | 1,090.00 | 1,090.00 | 39,116 |
| 2026-06-12 | 1,006.00 | 1,065.00 | 1,006.00 | 1,029.00 | 1,029.00 | 40,171 |
| 2026-06-11 | 1,018.00 | 1,060.00 | 986.00 | 1,006.00 | 1,006.00 | 39,030 |
| 2026-06-10 | 1,000.00 | 1,053.00 | 966.00 | 1,026.00 | 1,026.00 | 261 |
| 2026-06-09 | 907.00 | 1,045.00 | 907.00 | 988.00 | 988.00 | 83,755 |
| 2026-06-08 | 1,005.00 | 1,069.00 | 976.00 | 1,006.00 | 1,006.00 | 38,065 |
| 2026-06-05 | 1,094.00 | 1,094.00 | 985.00 | 1,005.00 | 1,005.00 | 77,119 |
| 2026-06-04 | 1,046.00 | 1,106.00 | 1,020.00 | 1,024.00 | 1,024.00 | 62,996 |
| 2026-06-02 | 1,141.00 | 1,145.00 | 1,033.00 | 1,046.00 | 1,046.00 | 98,631 |
| 2026-06-01 | 1,115.00 | 1,144.00 | 1,006.00 | 1,141.00 | 1,141.00 | 56,115 |
| 2026-05-29 | 1,136.00 | 1,171.00 | 1,105.00 | 1,115.00 | 1,115.00 | 41,309 |
| 2026-05-28 | 1,183.00 | 1,198.00 | 1,108.00 | 1,146.00 | 1,146.00 | 54,012 |
| 2026-05-27 | 1,197.00 | 1,204.00 | 1,170.00 | 1,183.00 | 1,183.00 | 40,608 |
| 2026-05-26 | 1,248.00 | 1,282.00 | 1,195.00 | 1,197.00 | 1,197.00 | 50,395 |
| 2026-05-22 | 1,155.00 | 1,245.00 | 1,111.00 | 1,210.00 | 1,210.00 | 108,625 |
| 2026-05-21 | 1,125.00 | 1,151.00 | 1,065.00 | 1,108.00 | 1,108.00 | 92,518 |
| 2026-05-20 | 1,136.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,125.00 | 30,914 |
| 2026-05-19 | 1,144.00 | 1,164.00 | 1,077.00 | 1,120.00 | 1,120.00 | 56,254 |
| 2026-05-18 | 1,161.00 | 1,173.00 | 1,093.00 | 1,144.00 | 1,144.00 | 69,253 |
| 2026-05-15 | 1,204.00 | 1,234.00 | 1,155.00 | 1,155.00 | 1,155.00 | 64,426 |
| 2026-05-14 | 1,238.00 | 1,238.00 | 1,169.00 | 1,204.00 | 1,204.00 | 62,219 |
| 2026-05-13 | 1,252.00 | 1,275.00 | 1,208.00 | 1,247.00 | 1,247.00 | 67,158 |
| 2026-05-12 | 1,265.00 | 1,265.00 | 1,181.00 | 1,206.00 | 1,206.00 | 114,908 |
| 2026-05-11 | 1,295.00 | 1,324.00 | 1,211.00 | 1,218.00 | 1,218.00 | 108,053 |
| 2026-05-08 | 1,273.00 | 1,290.00 | 1,221.00 | 1,258.00 | 1,258.00 | 49,945 |
| 2026-05-07 | 1,264.00 | 1,338.00 | 1,235.00 | 1,270.00 | 1,270.00 | 60,923 |
| 2026-05-06 | 1,360.00 | 1,360.00 | 1,255.00 | 1,265.00 | 1,265.00 | 109,656 |
| 2026-05-04 | 1,393.00 | 1,425.00 | 1,301.00 | 1,315.00 | 1,315.00 | 110,946 |
| 2026-04-30 | 1,385.00 | 1,443.00 | 1,371.00 | 1,393.00 | 1,393.00 | 114,864 |
| 2026-04-29 | 1,405.00 | 1,431.00 | 1,391.00 | 1,391.00 | 1,391.00 | 58,560 |
| 2026-04-28 | 1,440.00 | 1,458.00 | 1,397.00 | 1,403.00 | 1,403.00 | 67,768 |
| 2026-04-27 | 1,418.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 69,316 |
| 2026-04-24 | 1,409.00 | 1,445.00 | 1,394.00 | 1,418.00 | 1,418.00 | 61,874 |
| 2026-04-23 | 1,453.00 | 1,453.00 | 1,397.00 | 1,397.00 | 1,397.00 | 37,392 |
| 2026-04-22 | 1,443.00 | 1,454.00 | 1,418.00 | 1,442.00 | 1,442.00 | 65,482 |
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.