CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,881.00 | 1,909.00 | 1,831.00 | 1,875.00 | 1,875.00 | 29,971 |
| 2025-07-23 | 1,903.00 | 1,903.00 | 1,817.00 | 1,881.00 | 1,881.00 | 30,275 |
| 2025-07-22 | 1,978.00 | 1,999.00 | 1,883.00 | 1,904.00 | 1,904.00 | 31,563 |
| 2025-07-21 | 1,900.00 | 2,015.00 | 1,900.00 | 1,978.00 | 1,978.00 | 93,550 |
| 2025-07-18 | 1,826.00 | 1,900.00 | 1,820.00 | 1,876.00 | 1,876.00 | 19,472 |
| 2025-07-17 | 1,866.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,835.00 | 45,390 |
| 2025-07-16 | 1,912.00 | 1,912.00 | 1,833.00 | 1,884.00 | 1,884.00 | 117,501 |
| 2025-07-15 | 1,940.00 | 1,947.00 | 1,901.00 | 1,917.00 | 1,917.00 | 33,412 |
| 2025-07-14 | 1,995.00 | 2,030.00 | 1,901.00 | 1,940.00 | 1,940.00 | 55,149 |
| 2025-07-11 | 2,035.00 | 2,035.00 | 1,985.00 | 1,995.00 | 1,995.00 | 33,019 |
| 2025-07-10 | 2,000.00 | 2,070.00 | 1,980.00 | 2,035.00 | 2,035.00 | 31,217 |
| 2025-07-09 | 1,981.00 | 2,040.00 | 1,882.00 | 2,000.00 | 2,000.00 | 34,072 |
| 2025-07-08 | 1,976.00 | 2,100.00 | 1,861.00 | 1,929.00 | 1,929.00 | 137,091 |
| 2025-07-07 | 2,000.00 | 2,035.00 | 1,962.00 | 1,976.00 | 1,976.00 | 75,995 |
| 2025-07-04 | 2,045.00 | 2,115.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200,451 |
| 2025-07-03 | 1,940.00 | 2,200.00 | 1,897.00 | 2,045.00 | 2,045.00 | 235,978 |
| 2025-07-02 | 1,952.00 | 1,978.00 | 1,869.00 | 1,940.00 | 1,940.00 | 53,633 |
| 2025-07-01 | 1,856.00 | 1,987.00 | 1,800.00 | 1,950.00 | 1,950.00 | 199,536 |
| 2025-06-30 | 1,702.00 | 1,920.00 | 1,621.00 | 1,856.00 | 1,856.00 | 181,732 |
| 2025-06-27 | 1,788.00 | 1,788.00 | 1,707.00 | 1,707.00 | 1,707.00 | 58,439 |
| 2025-06-26 | 1,858.00 | 1,909.00 | 1,763.00 | 1,790.00 | 1,790.00 | 123,115 |
| 2025-06-25 | 1,600.00 | 1,955.00 | 1,596.00 | 1,858.00 | 1,858.00 | 368,772 |
| 2025-06-24 | 1,653.00 | 1,653.00 | 1,588.00 | 1,613.00 | 1,613.00 | 58,054 |
| 2025-06-23 | 1,621.00 | 1,657.00 | 1,580.00 | 1,605.00 | 1,605.00 | 43,272 |
| 2025-06-20 | 1,630.00 | 1,647.00 | 1,596.00 | 1,621.00 | 1,621.00 | 40,991 |
| 2025-06-19 | 1,696.00 | 1,696.00 | 1,607.00 | 1,628.00 | 1,628.00 | 52,862 |
| 2025-06-18 | 1,684.00 | 1,687.00 | 1,651.00 | 1,660.00 | 1,660.00 | 48,274 |
| 2025-06-17 | 1,681.00 | 1,714.00 | 1,663.00 | 1,684.00 | 1,684.00 | 61,710 |
| 2025-06-16 | 1,641.00 | 1,747.00 | 1,641.00 | 1,680.00 | 1,680.00 | 18,031 |
| 2025-06-13 | 1,745.00 | 1,745.00 | 1,687.00 | 1,701.00 | 1,701.00 | 67,448 |
| 2025-06-12 | 1,750.00 | 1,753.00 | 1,700.00 | 1,725.00 | 1,725.00 | 45,006 |
| 2025-06-11 | 1,713.00 | 1,741.00 | 1,705.00 | 1,732.00 | 1,732.00 | 15,122 |
| 2025-06-10 | 1,705.00 | 1,731.00 | 1,686.00 | 1,713.00 | 1,713.00 | 33,582 |
| 2025-06-09 | 1,785.00 | 1,785.00 | 1,680.00 | 1,705.00 | 1,705.00 | 68,077 |
| 2025-06-05 | 1,771.00 | 1,795.00 | 1,712.00 | 1,746.00 | 1,746.00 | 51,247 |
| 2025-06-04 | 1,755.00 | 1,800.00 | 1,736.00 | 1,771.00 | 1,771.00 | 42,338 |
| 2025-06-02 | 1,701.00 | 1,777.00 | 1,684.00 | 1,755.00 | 1,755.00 | 38,933 |
| 2025-05-30 | 1,695.00 | 1,729.00 | 1,668.00 | 1,701.00 | 1,701.00 | 29,378 |
| 2025-05-29 | 1,700.00 | 1,720.00 | 1,662.00 | 1,690.00 | 1,690.00 | 18,513 |
| 2025-05-28 | 1,664.00 | 1,721.00 | 1,621.00 | 1,700.00 | 1,700.00 | 40,690 |
| 2025-05-27 | 1,790.00 | 1,790.00 | 1,662.00 | 1,663.00 | 1,663.00 | 46,058 |
| 2025-05-26 | 1,724.00 | 1,799.00 | 1,698.00 | 1,721.00 | 1,721.00 | 22,422 |
| 2025-05-23 | 1,741.00 | 1,741.00 | 1,700.00 | 1,732.00 | 1,732.00 | 15,310 |
| 2025-05-22 | 1,787.00 | 1,787.00 | 1,730.00 | 1,741.00 | 1,741.00 | 17,836 |
| 2025-05-21 | 1,720.00 | 1,784.00 | 1,720.00 | 1,738.00 | 1,738.00 | 76,431 |
| 2025-05-20 | 1,731.00 | 1,787.00 | 1,694.00 | 1,720.00 | 1,720.00 | 90,118 |
| 2025-05-19 | 1,779.00 | 1,779.00 | 1,691.00 | 1,750.00 | 1,750.00 | 35,246 |
| 2025-05-16 | 1,783.00 | 1,805.00 | 1,747.00 | 1,779.00 | 1,779.00 | 22,132 |
| 2025-05-15 | 1,858.00 | 1,858.00 | 1,680.00 | 1,783.00 | 1,783.00 | 123,167 |
| 2025-05-14 | 1,772.00 | 1,773.00 | 1,699.00 | 1,770.00 | 1,770.00 | 52,616 |
| 2025-05-13 | 1,779.00 | 1,779.00 | 1,695.00 | 1,717.00 | 1,717.00 | 14,905 |
| 2025-05-12 | 2,015.00 | 2,015.00 | 1,550.00 | 1,710.00 | 1,710.00 | 145,917 |
| 2025-05-09 | 1,916.00 | 1,916.00 | 1,741.00 | 1,741.00 | 1,741.00 | 92,393 |
| 2025-05-08 | 1,999.00 | 1,999.00 | 1,874.00 | 1,916.00 | 1,916.00 | 52,982 |
| 2025-05-07 | 1,893.00 | 1,972.00 | 1,890.00 | 1,938.00 | 1,938.00 | 30,197 |
| 2025-05-02 | 1,837.00 | 1,900.00 | 1,785.00 | 1,893.00 | 1,893.00 | 55,524 |
| 2025-04-30 | 1,916.00 | 1,916.00 | 1,808.00 | 1,850.00 | 1,850.00 | 41,417 |
| 2025-04-29 | 1,975.00 | 2,075.00 | 1,915.00 | 1,916.00 | 1,916.00 | 76,387 |
| 2025-04-28 | 1,920.00 | 1,979.00 | 1,867.00 | 1,975.00 | 1,975.00 | 121,351 |
| 2025-04-25 | 1,950.00 | 1,954.00 | 1,888.00 | 1,918.00 | 1,918.00 | 65,384 |
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.