CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,905.00 | 1,944.00 | 1,865.00 | 1,872.00 | 1,872.00 | 41,905 |
| 2025-10-23 | 1,894.00 | 1,940.00 | 1,864.00 | 1,905.00 | 1,905.00 | 54,053 |
| 2025-10-22 | 1,812.00 | 1,892.00 | 1,808.00 | 1,874.00 | 1,874.00 | 53,966 |
| 2025-10-21 | 1,810.00 | 1,910.00 | 1,790.00 | 1,829.00 | 1,829.00 | 73,123 |
| 2025-10-20 | 1,810.00 | 1,865.00 | 1,791.00 | 1,810.00 | 1,810.00 | 40,841 |
| 2025-10-17 | 1,871.00 | 1,878.00 | 1,810.00 | 1,812.00 | 1,812.00 | 127,410 |
| 2025-10-16 | 1,927.00 | 1,927.00 | 1,875.00 | 1,880.00 | 1,880.00 | 98,710 |
| 2025-10-15 | 1,980.00 | 1,980.00 | 1,909.00 | 1,927.00 | 1,927.00 | 45,336 |
| 2025-10-14 | 1,980.00 | 2,065.00 | 1,949.00 | 1,980.00 | 1,980.00 | 79,078 |
| 2025-10-13 | 1,880.00 | 1,982.00 | 1,867.00 | 1,980.00 | 1,980.00 | 104,247 |
| 2025-10-10 | 1,916.00 | 1,944.00 | 1,877.00 | 1,880.00 | 1,880.00 | 119,776 |
| 2025-10-02 | 1,964.00 | 1,964.00 | 1,877.00 | 1,932.00 | 1,932.00 | 107,859 |
| 2025-10-01 | 1,893.00 | 1,916.00 | 1,881.00 | 1,910.00 | 1,910.00 | 68,170 |
| 2025-09-30 | 1,962.00 | 1,990.00 | 1,888.00 | 1,909.00 | 1,909.00 | 147,031 |
| 2025-09-29 | 2,070.00 | 2,105.00 | 1,940.00 | 1,990.00 | 1,990.00 | 166,512 |
| 2025-09-26 | 1,854.00 | 2,100.00 | 1,845.00 | 2,055.00 | 2,055.00 | 652,990 |
| 2025-09-25 | 1,914.00 | 1,939.00 | 1,783.00 | 1,830.00 | 1,830.00 | 152,372 |
| 2025-09-24 | 1,914.00 | 1,947.00 | 1,806.00 | 1,914.00 | 1,914.00 | 208,735 |
| 2025-09-23 | 1,850.00 | 1,865.00 | 1,799.00 | 1,804.00 | 1,804.00 | 110,600 |
| 2025-09-22 | 1,960.00 | 1,960.00 | 1,864.00 | 1,865.00 | 1,865.00 | 118,096 |
| 2025-09-19 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0 |
| 2025-09-18 | 1,920.00 | 1,938.00 | 1,880.00 | 1,911.00 | 1,911.00 | 76,335 |
| 2025-09-17 | 1,941.00 | 2,015.00 | 1,912.00 | 1,920.00 | 1,920.00 | 103,123 |
| 2025-09-16 | 1,981.00 | 1,981.00 | 1,930.00 | 1,941.00 | 1,941.00 | 112,117 |
| 2025-09-15 | 2,080.00 | 2,080.00 | 1,956.00 | 1,981.00 | 1,981.00 | 209,309 |
| 2025-09-12 | 2,070.00 | 2,165.00 | 1,967.00 | 2,080.00 | 2,080.00 | 357,138 |
| 2025-09-11 | 2,160.00 | 2,245.00 | 2,060.00 | 2,070.00 | 2,070.00 | 345,662 |
| 2025-09-10 | 2,270.00 | 2,285.00 | 2,130.00 | 2,165.00 | 2,165.00 | 206,520 |
| 2025-09-09 | 2,390.00 | 2,460.00 | 2,185.00 | 2,235.00 | 2,235.00 | 602,765 |
| 2025-09-08 | 2,300.00 | 2,445.00 | 2,175.00 | 2,345.00 | 2,345.00 | 742,129 |
| 2025-09-05 | 2,110.00 | 2,265.00 | 2,080.00 | 2,220.00 | 2,220.00 | 480,381 |
| 2025-09-04 | 2,100.00 | 2,120.00 | 2,025.00 | 2,110.00 | 2,110.00 | 222,435 |
| 2025-09-03 | 2,010.00 | 2,100.00 | 1,974.00 | 2,100.00 | 2,100.00 | 229,262 |
| 2025-09-02 | 2,020.00 | 2,175.00 | 1,983.00 | 2,025.00 | 2,025.00 | 420,292 |
| 2025-09-01 | 1,884.00 | 2,130.00 | 1,884.00 | 2,035.00 | 2,035.00 | 643,742 |
| 2025-08-29 | 1,867.00 | 1,980.00 | 1,867.00 | 1,884.00 | 1,884.00 | 114,190 |
| 2025-08-28 | 1,859.00 | 1,935.00 | 1,859.00 | 1,885.00 | 1,885.00 | 57,283 |
| 2025-08-27 | 1,885.00 | 1,955.00 | 1,865.00 | 1,895.00 | 1,895.00 | 67,322 |
| 2025-08-26 | 1,900.00 | 1,960.00 | 1,862.00 | 1,885.00 | 1,885.00 | 94,749 |
| 2025-08-25 | 1,988.00 | 2,070.00 | 1,908.00 | 1,915.00 | 1,915.00 | 267,170 |
| 2025-08-22 | 1,784.00 | 2,185.00 | 1,756.00 | 1,980.00 | 1,980.00 | 2,166,060 |
| 2025-08-21 | 1,739.00 | 1,790.00 | 1,728.00 | 1,752.00 | 1,752.00 | 23,010 |
| 2025-08-20 | 1,828.00 | 1,828.00 | 1,700.00 | 1,739.00 | 1,739.00 | 70,955 |
| 2025-08-19 | 1,735.00 | 1,839.00 | 1,730.00 | 1,739.00 | 1,739.00 | 35,886 |
| 2025-08-18 | 1,803.00 | 1,882.00 | 1,723.00 | 1,735.00 | 1,735.00 | 122,824 |
| 2025-08-14 | 1,938.00 | 1,938.00 | 1,826.00 | 1,826.00 | 1,826.00 | 36,577 |
| 2025-08-13 | 1,847.00 | 1,903.00 | 1,845.00 | 1,861.00 | 1,861.00 | 33,055 |
| 2025-08-12 | 1,802.00 | 1,869.00 | 1,791.00 | 1,845.00 | 1,845.00 | 44,561 |
| 2025-08-11 | 1,842.00 | 1,845.00 | 1,780.00 | 1,802.00 | 1,802.00 | 54,218 |
| 2025-08-08 | 1,841.00 | 1,863.00 | 1,821.00 | 1,840.00 | 1,840.00 | 26,489 |
| 2025-08-07 | 1,831.00 | 1,888.00 | 1,808.00 | 1,841.00 | 1,841.00 | 15,917 |
| 2025-08-06 | 1,890.00 | 1,941.00 | 1,830.00 | 1,831.00 | 1,831.00 | 46,548 |
| 2025-08-05 | 1,829.00 | 1,890.00 | 1,800.00 | 1,888.00 | 1,888.00 | 66,235 |
| 2025-08-04 | 1,806.00 | 1,900.00 | 1,786.00 | 1,829.00 | 1,829.00 | 63,869 |
| 2025-08-01 | 1,871.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,835.00 | 46,795 |
| 2025-07-31 | 1,873.00 | 1,948.00 | 1,852.00 | 1,891.00 | 1,891.00 | 49,385 |
| 2025-07-30 | 1,994.00 | 1,994.00 | 1,810.00 | 1,874.00 | 1,874.00 | 49,920 |
| 2025-07-29 | 1,852.00 | 1,887.00 | 1,830.00 | 1,872.00 | 1,872.00 | 36,785 |
| 2025-07-28 | 1,866.00 | 1,866.00 | 1,832.00 | 1,852.00 | 1,852.00 | 33,679 |
| 2025-07-25 | 1,985.00 | 1,985.00 | 1,851.00 | 1,866.00 | 1,866.00 | 46,537 |
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.