CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,306.00 | 1,319.00 | 1,290.00 | 1,292.00 | 1,292.00 | 56,463 |
| 2026-01-20 | 1,305.00 | 1,329.00 | 1,270.00 | 1,306.00 | 1,306.00 | 52,562 |
| 2026-01-19 | 1,350.00 | 1,353.00 | 1,250.00 | 1,312.00 | 1,312.00 | 56,082 |
| 2026-01-16 | 1,375.00 | 1,375.00 | 1,310.00 | 1,343.00 | 1,343.00 | 38,065 |
| 2026-01-15 | 1,385.00 | 1,385.00 | 1,362.00 | 1,362.00 | 1,362.00 | 35,718 |
| 2026-01-14 | 1,424.00 | 1,424.00 | 1,355.00 | 1,385.00 | 1,385.00 | 26,474 |
| 2026-01-13 | 1,362.00 | 1,431.00 | 1,350.00 | 1,410.00 | 1,410.00 | 46,524 |
| 2026-01-12 | 1,333.00 | 1,370.00 | 1,333.00 | 1,362.00 | 1,362.00 | 29,721 |
| 2026-01-09 | 1,321.00 | 1,345.00 | 1,294.00 | 1,332.00 | 1,332.00 | 17,623 |
| 2026-01-08 | 1,331.00 | 1,365.00 | 1,303.00 | 1,320.00 | 1,320.00 | 35,665 |
| 2026-01-07 | 1,339.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | 59,637 |
| 2026-01-06 | 1,346.00 | 1,350.00 | 1,325.00 | 1,344.00 | 1,344.00 | 29,991 |
| 2026-01-05 | 1,354.00 | 1,379.00 | 1,322.00 | 1,341.00 | 1,341.00 | 44,849 |
| 2026-01-02 | 1,377.00 | 1,386.00 | 1,338.00 | 1,354.00 | 1,354.00 | 33,410 |
| 2025-12-30 | 1,401.00 | 1,401.00 | 1,358.00 | 1,376.00 | 1,376.00 | 14,811 |
| 2025-12-29 | 1,400.00 | 1,431.00 | 1,375.00 | 1,399.00 | 1,399.00 | 36,067 |
| 2025-12-26 | 1,471.00 | 1,484.00 | 1,350.00 | 1,400.00 | 1,400.00 | 82,952 |
| 2025-12-24 | 1,497.00 | 1,498.00 | 1,471.00 | 1,471.00 | 1,471.00 | 21,139 |
| 2025-12-23 | 1,501.00 | 1,506.00 | 1,475.00 | 1,499.00 | 1,499.00 | 31,965 |
| 2025-12-22 | 1,515.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | 25,594 |
| 2025-12-19 | 1,454.00 | 1,645.00 | 1,453.00 | 1,515.00 | 1,515.00 | 126,923 |
| 2025-12-18 | 1,472.00 | 1,484.00 | 1,467.00 | 1,476.00 | 1,476.00 | 17,646 |
| 2025-12-17 | 1,500.00 | 1,500.00 | 1,425.00 | 1,484.00 | 1,484.00 | 47,905 |
| 2025-12-16 | 1,505.00 | 1,516.00 | 1,490.00 | 1,500.00 | 1,500.00 | 19,225 |
| 2025-12-15 | 1,495.00 | 1,518.00 | 1,490.00 | 1,505.00 | 1,505.00 | 20,974 |
| 2025-12-12 | 1,514.00 | 1,517.00 | 1,488.00 | 1,495.00 | 1,495.00 | 29,094 |
| 2025-12-11 | 1,500.00 | 1,520.00 | 1,495.00 | 1,502.00 | 1,502.00 | 25,499 |
| 2025-12-10 | 1,517.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | 35,044 |
| 2025-12-09 | 1,525.00 | 1,525.00 | 1,489.00 | 1,515.00 | 1,515.00 | 27,922 |
| 2025-12-08 | 1,525.00 | 1,585.00 | 1,481.00 | 1,514.00 | 1,514.00 | 64,682 |
| 2025-12-05 | 1,550.00 | 1,553.00 | 1,503.00 | 1,517.00 | 1,517.00 | 44,335 |
| 2025-12-04 | 1,503.00 | 1,574.00 | 1,503.00 | 1,573.00 | 1,573.00 | 119,588 |
| 2025-12-03 | 1,439.00 | 1,508.00 | 1,415.00 | 1,503.00 | 1,503.00 | 49,659 |
| 2025-12-02 | 1,412.00 | 1,450.00 | 1,400.00 | 1,433.00 | 1,433.00 | 49,565 |
| 2025-12-01 | 1,463.00 | 1,475.00 | 1,390.00 | 1,414.00 | 1,414.00 | 61,804 |
| 2025-11-28 | 1,502.00 | 1,502.00 | 1,453.00 | 1,463.00 | 1,463.00 | 23,859 |
| 2025-11-27 | 1,465.00 | 1,491.00 | 1,448.00 | 1,482.00 | 1,482.00 | 18,552 |
| 2025-11-26 | 1,419.00 | 1,448.00 | 1,408.00 | 1,448.00 | 1,448.00 | 49,771 |
| 2025-11-25 | 1,443.00 | 1,462.00 | 1,387.00 | 1,408.00 | 1,408.00 | 50,711 |
| 2025-11-24 | 1,446.00 | 1,470.00 | 1,425.00 | 1,443.00 | 1,443.00 | 31,391 |
| 2025-11-21 | 1,469.00 | 1,479.00 | 1,425.00 | 1,446.00 | 1,446.00 | 23,514 |
| 2025-11-20 | 1,438.00 | 1,498.00 | 1,438.00 | 1,469.00 | 1,469.00 | 18,653 |
| 2025-11-19 | 1,495.00 | 1,513.00 | 1,415.00 | 1,438.00 | 1,438.00 | 102,107 |
| 2025-11-18 | 1,540.00 | 1,543.00 | 1,450.00 | 1,499.00 | 1,499.00 | 49,371 |
| 2025-11-17 | 1,588.00 | 1,605.00 | 1,506.00 | 1,533.00 | 1,533.00 | 54,284 |
| 2025-11-14 | 1,590.00 | 1,600.00 | 1,566.00 | 1,588.00 | 1,588.00 | 36,252 |
| 2025-11-13 | 1,583.00 | 1,595.00 | 1,529.00 | 1,576.00 | 1,576.00 | 39,939 |
| 2025-11-12 | 1,575.00 | 1,575.00 | 1,536.00 | 1,548.00 | 1,548.00 | 49,974 |
| 2025-11-11 | 1,594.00 | 1,615.00 | 1,561.00 | 1,564.00 | 1,564.00 | 43,384 |
| 2025-11-10 | 1,579.00 | 1,596.00 | 1,560.00 | 1,576.00 | 1,576.00 | 45,415 |
| 2025-11-07 | 1,640.00 | 1,640.00 | 1,532.00 | 1,579.00 | 1,579.00 | 190,653 |
| 2025-11-06 | 1,641.00 | 1,663.00 | 1,597.00 | 1,605.00 | 1,605.00 | 57,222 |
| 2025-11-05 | 1,649.00 | 1,709.00 | 1,580.00 | 1,636.00 | 1,636.00 | 66,804 |
| 2025-11-04 | 1,579.00 | 1,674.00 | 1,579.00 | 1,647.00 | 1,647.00 | 40,439 |
| 2025-11-03 | 1,703.00 | 1,724.00 | 1,610.00 | 1,610.00 | 1,610.00 | 149,370 |
| 2025-10-31 | 1,717.00 | 1,788.00 | 1,697.00 | 1,701.00 | 1,701.00 | 86,092 |
| 2025-10-30 | 1,775.00 | 1,780.00 | 1,704.00 | 1,717.00 | 1,717.00 | 148,024 |
| 2025-10-29 | 1,815.00 | 1,889.00 | 1,750.00 | 1,798.00 | 1,798.00 | 82,913 |
| 2025-10-28 | 1,872.00 | 1,899.00 | 1,811.00 | 1,815.00 | 1,815.00 | 81,764 |
| 2025-10-27 | 1,874.00 | 1,914.00 | 1,860.00 | 1,872.00 | 1,872.00 | 45,212 |
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.