CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,950.00 | 1,954.00 | 1,888.00 | 1,918.00 | 1,918.00 | 65,384 |
| 2025-04-24 | 1,960.00 | 1,960.00 | 1,850.00 | 1,887.00 | 1,887.00 | 68,762 |
| 2025-04-23 | 1,927.00 | 1,958.00 | 1,876.00 | 1,922.00 | 1,922.00 | 77,513 |
| 2025-04-22 | 1,870.00 | 1,953.00 | 1,819.00 | 1,927.00 | 1,927.00 | 71,034 |
| 2025-04-21 | 1,999.00 | 2,010.00 | 1,790.00 | 1,870.00 | 1,870.00 | 224,649 |
| 2025-04-18 | 2,105.00 | 2,220.00 | 1,924.00 | 1,978.00 | 1,978.00 | 201,826 |
| 2025-04-17 | 2,095.00 | 2,180.00 | 2,065.00 | 2,115.00 | 2,115.00 | 64,987 |
| 2025-04-16 | 2,205.00 | 2,300.00 | 2,030.00 | 2,110.00 | 2,110.00 | 178,315 |
| 2025-04-15 | 2,355.00 | 2,550.00 | 2,205.00 | 2,205.00 | 2,205.00 | 252,126 |
| 2025-04-14 | 2,115.00 | 2,375.00 | 2,115.00 | 2,350.00 | 2,350.00 | 212,710 |
| 2025-04-11 | 1,970.00 | 2,130.00 | 1,970.00 | 2,110.00 | 2,110.00 | 158,195 |
| 2025-04-10 | 1,920.00 | 2,050.00 | 1,920.00 | 1,970.00 | 1,970.00 | 40,922 |
| 2025-04-09 | 1,920.00 | 2,145.00 | 1,878.00 | 1,920.00 | 1,920.00 | 493,056 |
| 2025-04-08 | 1,622.00 | 1,987.00 | 1,598.00 | 1,920.00 | 1,920.00 | 528,858 |
| 2025-04-07 | 1,634.00 | 1,639.00 | 1,520.00 | 1,620.00 | 1,620.00 | 71,773 |
| 2025-04-04 | 1,617.00 | 1,649.00 | 1,561.00 | 1,648.00 | 1,648.00 | 78,176 |
| 2025-04-03 | 1,529.00 | 1,649.00 | 1,529.00 | 1,631.00 | 1,631.00 | 253,313 |
| 2025-04-02 | 1,558.00 | 1,560.00 | 1,484.00 | 1,545.00 | 1,545.00 | 82,456 |
| 2025-04-01 | 1,401.00 | 1,474.00 | 1,370.00 | 1,464.00 | 1,464.00 | 74,224 |
| 2025-03-31 | 1,458.00 | 1,458.00 | 1,367.00 | 1,375.00 | 1,375.00 | 92,847 |
| 2025-03-28 | 1,515.00 | 1,527.00 | 1,458.00 | 1,458.00 | 1,458.00 | 20,843 |
| 2025-03-27 | 1,497.00 | 1,549.00 | 1,497.00 | 1,503.00 | 1,503.00 | 22,124 |
| 2025-03-26 | 1,532.00 | 1,532.00 | 1,453.00 | 1,504.00 | 1,504.00 | 27,134 |
| 2025-03-25 | 1,587.00 | 1,587.00 | 1,494.00 | 1,517.00 | 1,517.00 | 40,371 |
| 2025-03-24 | 1,425.00 | 1,530.00 | 1,406.00 | 1,497.00 | 1,497.00 | 101,807 |
| 2025-03-21 | 1,498.00 | 1,500.00 | 1,425.00 | 1,425.00 | 1,425.00 | 18,657 |
| 2025-03-20 | 1,560.00 | 1,560.00 | 1,445.00 | 1,498.00 | 1,498.00 | 39,608 |
| 2025-03-19 | 1,485.00 | 1,531.00 | 1,473.00 | 1,519.00 | 1,519.00 | 44,823 |
| 2025-03-18 | 1,395.00 | 1,534.00 | 1,363.00 | 1,485.00 | 1,485.00 | 173,022 |
| 2025-03-17 | 1,354.00 | 1,400.00 | 1,349.00 | 1,374.00 | 1,374.00 | 26,271 |
| 2025-03-14 | 1,300.00 | 1,505.00 | 1,300.00 | 1,349.00 | 1,349.00 | 169,259 |
| 2025-03-13 | 1,332.00 | 1,416.00 | 1,315.00 | 1,315.00 | 1,315.00 | 25,469 |
| 2025-03-12 | 1,316.00 | 1,349.00 | 1,316.00 | 1,320.00 | 1,320.00 | 13,432 |
| 2025-03-11 | 1,346.00 | 1,359.00 | 1,316.00 | 1,316.00 | 1,316.00 | 16,081 |
| 2025-03-10 | 1,294.00 | 1,359.00 | 1,261.00 | 1,346.00 | 1,346.00 | 17,579 |
| 2025-03-07 | 1,403.00 | 1,403.00 | 1,348.00 | 1,348.00 | 1,348.00 | 62,760 |
| 2025-03-06 | 1,417.00 | 1,417.00 | 1,351.00 | 1,366.00 | 1,366.00 | 16,555 |
| 2025-03-05 | 1,373.00 | 1,459.00 | 1,347.00 | 1,362.00 | 1,362.00 | 35,819 |
| 2025-03-04 | 1,374.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,360.00 | 13,602 |
| 2025-02-28 | 1,414.00 | 1,473.00 | 1,380.00 | 1,389.00 | 1,389.00 | 74,995 |
| 2025-02-27 | 1,415.00 | 1,440.00 | 1,393.00 | 1,414.00 | 1,414.00 | 25,453 |
| 2025-02-26 | 1,390.00 | 1,472.00 | 1,371.00 | 1,400.00 | 1,400.00 | 34,704 |
| 2025-02-25 | 1,410.00 | 1,513.00 | 1,380.00 | 1,387.00 | 1,387.00 | 104,135 |
| 2025-02-24 | 1,384.00 | 1,504.00 | 1,366.00 | 1,411.00 | 1,411.00 | 39,840 |
| 2025-02-21 | 1,392.00 | 1,431.00 | 1,348.00 | 1,395.00 | 1,395.00 | 20,572 |
| 2025-02-20 | 1,506.00 | 1,544.00 | 1,407.00 | 1,407.00 | 1,407.00 | 33,886 |
| 2025-02-19 | 1,522.00 | 1,587.00 | 1,475.00 | 1,506.00 | 1,506.00 | 37,598 |
| 2025-02-18 | 1,436.00 | 1,560.00 | 1,436.00 | 1,522.00 | 1,522.00 | 158,352 |
| 2025-02-17 | 1,342.00 | 1,449.00 | 1,334.00 | 1,432.00 | 1,432.00 | 37,982 |
| 2025-02-14 | 1,342.00 | 1,424.00 | 1,298.00 | 1,342.00 | 1,342.00 | 59,500 |
| 2025-02-13 | 1,387.00 | 1,414.00 | 1,338.00 | 1,342.00 | 1,342.00 | 37,887 |
| 2025-02-12 | 1,426.00 | 1,454.00 | 1,387.00 | 1,387.00 | 1,387.00 | 25,566 |
| 2025-02-11 | 1,440.00 | 1,499.00 | 1,428.00 | 1,428.00 | 1,428.00 | 30,888 |
| 2025-02-10 | 1,410.00 | 1,471.00 | 1,394.00 | 1,468.00 | 1,468.00 | 26,439 |
| 2025-02-07 | 1,467.00 | 1,500.00 | 1,410.00 | 1,433.00 | 1,433.00 | 9,870 |
| 2025-02-06 | 1,522.00 | 1,522.00 | 1,428.00 | 1,450.00 | 1,450.00 | 35,563 |
| 2025-02-05 | 1,398.00 | 1,470.00 | 1,381.00 | 1,451.00 | 1,451.00 | 33,029 |
| 2025-02-04 | 1,345.00 | 1,407.00 | 1,274.00 | 1,398.00 | 1,398.00 | 32,317 |
| 2025-02-03 | 1,395.00 | 1,395.00 | 1,247.00 | 1,345.00 | 1,345.00 | 187,460 |
| 2025-01-31 | 1,546.00 | 1,550.00 | 1,418.00 | 1,443.00 | 1,443.00 | 74,940 |
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.