CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,530.00 | 1,550.00 | 1,422.00 | 1,442.00 | 1,442.00 | 164,431 |
| 2026-04-20 | 1,456.00 | 1,560.00 | 1,440.00 | 1,530.00 | 1,530.00 | 123,414 |
| 2026-04-17 | 1,467.00 | 1,481.00 | 1,425.00 | 1,456.00 | 1,456.00 | 51,218 |
| 2026-04-16 | 1,418.00 | 1,476.00 | 1,387.00 | 1,467.00 | 1,467.00 | 109,547 |
| 2026-04-15 | 1,401.00 | 1,429.00 | 1,385.00 | 1,395.00 | 1,395.00 | 47,066 |
| 2026-04-14 | 1,430.00 | 1,430.00 | 1,378.00 | 1,401.00 | 1,401.00 | 70,696 |
| 2026-04-13 | 1,426.00 | 1,440.00 | 1,383.00 | 1,397.00 | 1,397.00 | 67,168 |
| 2026-04-10 | 1,426.00 | 1,487.00 | 1,412.00 | 1,426.00 | 1,426.00 | 87,777 |
| 2026-04-09 | 1,450.00 | 1,473.00 | 1,400.00 | 1,411.00 | 1,411.00 | 55,144 |
| 2026-04-08 | 1,500.00 | 1,504.00 | 1,463.00 | 1,464.00 | 1,464.00 | 63,140 |
| 2026-04-07 | 1,575.00 | 1,575.00 | 1,477.00 | 1,489.00 | 1,489.00 | 72,433 |
| 2026-04-06 | 1,503.00 | 1,535.00 | 1,477.00 | 1,530.00 | 1,530.00 | 59,811 |
| 2026-04-03 | 1,484.00 | 1,525.00 | 1,412.00 | 1,477.00 | 1,477.00 | 39,593 |
| 2026-04-02 | 1,534.00 | 1,595.00 | 1,475.00 | 1,484.00 | 1,484.00 | 39,392 |
| 2026-04-01 | 1,477.00 | 1,565.00 | 1,477.00 | 1,534.00 | 1,534.00 | 62,621 |
| 2026-03-31 | 1,583.00 | 1,583.00 | 1,425.00 | 1,477.00 | 1,477.00 | 56,497 |
| 2026-03-30 | 1,495.00 | 1,530.00 | 1,423.00 | 1,522.00 | 1,522.00 | 50,252 |
| 2026-03-27 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,497.00 | 64,223 |
| 2026-03-26 | 1,495.00 | 1,575.00 | 1,480.00 | 1,534.00 | 1,534.00 | 88,676 |
| 2026-03-25 | 1,462.00 | 1,527.00 | 1,462.00 | 1,496.00 | 1,496.00 | 65,838 |
| 2026-03-24 | 1,508.00 | 1,545.00 | 1,432.00 | 1,515.00 | 1,515.00 | 104,819 |
| 2026-03-23 | 1,600.00 | 1,600.00 | 1,482.00 | 1,508.00 | 1,508.00 | 162,594 |
| 2026-03-20 | 1,676.00 | 1,744.00 | 1,572.00 | 1,600.00 | 1,600.00 | 206,115 |
| 2026-03-19 | 1,654.00 | 1,750.00 | 1,575.00 | 1,620.00 | 1,620.00 | 223,864 |
| 2026-03-18 | 1,710.00 | 1,790.00 | 1,630.00 | 1,672.00 | 1,672.00 | 493,959 |
| 2026-03-17 | 1,561.00 | 1,860.00 | 1,473.00 | 1,705.00 | 1,705.00 | 1,665,537 |
| 2026-03-16 | 1,630.00 | 1,920.00 | 1,417.00 | 1,539.00 | 1,539.00 | 4,583,931 |
| 2026-03-13 | 1,152.00 | 1,497.00 | 1,130.00 | 1,497.00 | 1,497.00 | 1,528,282 |
| 2026-03-12 | 1,129.00 | 1,195.00 | 1,125.00 | 1,152.00 | 1,152.00 | 13,810 |
| 2026-03-11 | 1,150.00 | 1,160.00 | 1,119.00 | 1,129.00 | 1,129.00 | 17,755 |
| 2026-03-10 | 1,083.00 | 1,160.00 | 1,077.00 | 1,160.00 | 1,160.00 | 42,512 |
| 2026-03-09 | 1,032.00 | 1,111.00 | 1,032.00 | 1,090.00 | 1,090.00 | 56,551 |
| 2026-03-06 | 1,167.00 | 1,167.00 | 1,111.00 | 1,127.00 | 1,127.00 | 32,096 |
| 2026-03-05 | 1,091.00 | 1,196.00 | 1,091.00 | 1,167.00 | 1,167.00 | 51,184 |
| 2026-03-04 | 1,211.00 | 1,211.00 | 1,000.00 | 1,081.00 | 1,081.00 | 115,840 |
| 2026-03-03 | 1,232.00 | 1,243.00 | 1,194.00 | 1,211.00 | 1,211.00 | 90,845 |
| 2026-02-27 | 1,240.00 | 1,251.00 | 1,212.00 | 1,232.00 | 1,232.00 | 47,772 |
| 2026-02-26 | 1,280.00 | 1,288.00 | 1,212.00 | 1,240.00 | 1,240.00 | 105,297 |
| 2026-02-25 | 1,292.00 | 1,299.00 | 1,257.00 | 1,280.00 | 1,280.00 | 50,100 |
| 2026-02-24 | 1,293.00 | 1,318.00 | 1,285.00 | 1,292.00 | 1,292.00 | 51,718 |
| 2026-02-23 | 1,330.00 | 1,330.00 | 1,291.00 | 1,293.00 | 1,293.00 | 27,033 |
| 2026-02-20 | 1,318.00 | 1,318.00 | 1,295.00 | 1,295.00 | 1,295.00 | 81,585 |
| 2026-02-19 | 1,414.00 | 1,414.00 | 1,297.00 | 1,299.00 | 1,299.00 | 62,229 |
| 2026-02-13 | 1,295.00 | 1,340.00 | 1,295.00 | 1,317.00 | 1,317.00 | 47,482 |
| 2026-02-12 | 1,319.00 | 1,332.00 | 1,300.00 | 1,305.00 | 1,305.00 | 41,701 |
| 2026-02-11 | 1,319.00 | 1,326.00 | 1,280.00 | 1,319.00 | 1,319.00 | 34,143 |
| 2026-02-10 | 1,322.00 | 1,322.00 | 1,297.00 | 1,319.00 | 1,319.00 | 29,646 |
| 2026-02-09 | 1,327.00 | 1,340.00 | 1,290.00 | 1,322.00 | 1,322.00 | 18,515 |
| 2026-02-06 | 1,341.00 | 1,355.00 | 1,277.00 | 1,327.00 | 1,327.00 | 57,811 |
| 2026-02-05 | 1,349.00 | 1,356.00 | 1,328.00 | 1,342.00 | 1,342.00 | 10,878 |
| 2026-02-04 | 1,328.00 | 1,353.00 | 1,301.00 | 1,352.00 | 1,352.00 | 45,497 |
| 2026-02-03 | 1,310.00 | 1,344.00 | 1,300.00 | 1,339.00 | 1,339.00 | 27,712 |
| 2026-02-02 | 1,345.00 | 1,345.00 | 1,303.00 | 1,310.00 | 1,310.00 | 42,896 |
| 2026-01-30 | 1,350.00 | 1,355.00 | 1,320.00 | 1,345.00 | 1,345.00 | 61,259 |
| 2026-01-29 | 1,340.00 | 1,356.00 | 1,279.00 | 1,347.00 | 1,347.00 | 29,463 |
| 2026-01-28 | 1,310.00 | 1,373.00 | 1,293.00 | 1,346.00 | 1,346.00 | 70,874 |
| 2026-01-27 | 1,305.00 | 1,354.00 | 1,303.00 | 1,310.00 | 1,310.00 | 54,362 |
| 2026-01-26 | 1,289.00 | 1,315.00 | 1,279.00 | 1,305.00 | 1,305.00 | 90,089 |
| 2026-01-23 | 1,280.00 | 1,307.00 | 1,236.00 | 1,300.00 | 1,300.00 | 109,409 |
| 2026-01-22 | 1,292.00 | 1,304.00 | 1,240.00 | 1,284.00 | 1,284.00 | 33,819 |
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.