CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,522.00 | 1,595.00 | 1,500.00 | 1,566.00 | 1,566.00 | 21,953 |
| 2025-01-23 | 1,606.00 | 1,629.00 | 1,510.00 | 1,523.00 | 1,523.00 | 90,832 |
| 2025-01-22 | 1,640.00 | 1,660.00 | 1,572.00 | 1,629.00 | 1,629.00 | 103,802 |
| 2025-01-21 | 1,630.00 | 1,660.00 | 1,533.00 | 1,660.00 | 1,660.00 | 289,594 |
| 2025-01-20 | 1,454.00 | 1,820.00 | 1,454.00 | 1,650.00 | 1,650.00 | 2,731,322 |
| 2025-01-17 | 1,516.00 | 1,523.00 | 1,376.00 | 1,440.00 | 1,440.00 | 227,768 |
| 2025-01-16 | 1,341.00 | 1,699.00 | 1,315.00 | 1,516.00 | 1,516.00 | 2,648,580 |
| 2025-01-15 | 1,239.00 | 1,540.00 | 1,239.00 | 1,310.00 | 1,310.00 | 644,402 |
| 2025-01-14 | 1,212.00 | 1,244.00 | 1,212.00 | 1,239.00 | 1,239.00 | 25,710 |
| 2025-01-13 | 1,328.00 | 1,328.00 | 1,206.00 | 1,212.00 | 1,212.00 | 39,199 |
| 2025-01-10 | 1,340.00 | 1,342.00 | 1,292.00 | 1,328.00 | 1,328.00 | 4,783 |
| 2025-01-09 | 1,360.00 | 1,390.00 | 1,311.00 | 1,326.00 | 1,326.00 | 16,546 |
| 2025-01-08 | 1,335.00 | 1,370.00 | 1,325.00 | 1,354.00 | 1,354.00 | 69,957 |
| 2025-01-07 | 1,299.00 | 1,355.00 | 1,299.00 | 1,320.00 | 1,320.00 | 45,015 |
| 2025-01-06 | 1,267.00 | 1,354.00 | 1,267.00 | 1,299.00 | 1,299.00 | 16,178 |
| 2025-01-03 | 1,250.00 | 1,288.00 | 1,250.00 | 1,266.00 | 1,266.00 | 17,578 |
| 2025-01-02 | 1,268.00 | 1,286.00 | 1,268.00 | 1,274.00 | 1,274.00 | 6,792 |
| 2024-12-30 | 1,330.00 | 1,330.00 | 1,261.00 | 1,268.00 | 1,268.00 | 32,743 |
| 2024-12-27 | 1,409.00 | 1,409.00 | 1,301.00 | 1,330.00 | 1,330.00 | 25,948 |
| 2024-12-26 | 1,390.00 | 1,479.00 | 1,369.00 | 1,379.00 | 1,379.00 | 51,860 |
| 2024-12-24 | 1,373.00 | 1,482.00 | 1,373.00 | 1,389.00 | 1,389.00 | 23,905 |
| 2024-12-23 | 1,470.00 | 1,484.00 | 1,340.00 | 1,376.00 | 1,376.00 | 49,418 |
| 2024-12-20 | 1,422.00 | 1,635.00 | 1,333.00 | 1,485.00 | 1,485.00 | 268,879 |
| 2024-12-19 | 1,468.00 | 1,474.00 | 1,370.00 | 1,422.00 | 1,422.00 | 151,066 |
| 2024-12-18 | 1,267.00 | 1,540.00 | 1,267.00 | 1,520.00 | 1,520.00 | 459,129 |
| 2024-12-17 | 1,220.00 | 1,316.00 | 1,205.00 | 1,280.00 | 1,280.00 | 43,987 |
| 2024-12-16 | 1,259.00 | 1,259.00 | 1,199.00 | 1,220.00 | 1,220.00 | 15,647 |
| 2024-12-13 | 1,256.00 | 1,318.00 | 1,191.00 | 1,191.00 | 1,191.00 | 65,050 |
| 2024-12-12 | 1,096.00 | 1,385.00 | 1,096.00 | 1,215.00 | 1,215.00 | 274,470 |
| 2024-12-11 | 1,039.00 | 1,122.00 | 1,039.00 | 1,096.00 | 1,096.00 | 47,168 |
| 2024-12-10 | 1,026.00 | 1,047.00 | 1,021.00 | 1,039.00 | 1,039.00 | 16,251 |
| 2024-12-09 | 1,123.00 | 1,123.00 | 1,011.00 | 1,016.00 | 1,016.00 | 43,697 |
| 2024-12-06 | 1,149.00 | 1,149.00 | 1,088.00 | 1,125.00 | 1,125.00 | 23,866 |
| 2024-12-05 | 1,157.00 | 1,158.00 | 1,138.00 | 1,151.00 | 1,151.00 | 6,741 |
| 2024-12-04 | 1,189.00 | 1,196.00 | 1,157.00 | 1,157.00 | 1,157.00 | 29,185 |
| 2024-12-03 | 1,162.00 | 1,217.00 | 1,156.00 | 1,189.00 | 1,189.00 | 76,327 |
| 2024-12-02 | 1,233.00 | 1,234.00 | 1,214.00 | 1,219.00 | 1,219.00 | 12,932 |
| 2024-11-29 | 1,248.00 | 1,249.00 | 1,200.00 | 1,233.00 | 1,233.00 | 15,692 |
| 2024-11-28 | 1,250.00 | 1,284.00 | 1,220.00 | 1,248.00 | 1,248.00 | 26,242 |
| 2024-11-27 | 1,278.00 | 1,340.00 | 1,200.00 | 1,251.00 | 1,251.00 | 83,184 |
| 2024-11-26 | 1,302.00 | 1,314.00 | 1,260.00 | 1,260.00 | 1,260.00 | 10,179 |
| 2024-11-25 | 1,330.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,302.00 | 11,240 |
| 2024-11-22 | 1,330.00 | 1,333.00 | 1,271.00 | 1,333.00 | 1,333.00 | 21,184 |
| 2024-11-21 | 1,320.00 | 1,332.00 | 1,297.00 | 1,318.00 | 1,318.00 | 17,093 |
| 2024-11-20 | 1,390.00 | 1,390.00 | 1,273.00 | 1,311.00 | 1,311.00 | 8,886 |
| 2024-11-19 | 1,300.00 | 1,335.00 | 1,288.00 | 1,324.00 | 1,324.00 | 26,252 |
| 2024-11-18 | 1,358.00 | 1,450.00 | 1,270.00 | 1,300.00 | 1,300.00 | 44,778 |
| 2024-11-15 | 1,351.00 | 1,358.00 | 1,315.00 | 1,358.00 | 1,358.00 | 20,163 |
| 2024-11-14 | 1,379.00 | 1,379.00 | 1,316.00 | 1,358.00 | 1,358.00 | 9,996 |
| 2024-11-13 | 1,428.00 | 1,483.00 | 1,299.00 | 1,357.00 | 1,357.00 | 42,523 |
| 2024-11-12 | 1,452.00 | 1,531.00 | 1,350.00 | 1,428.00 | 1,428.00 | 29,813 |
| 2024-11-11 | 1,510.00 | 1,549.00 | 1,410.00 | 1,452.00 | 1,452.00 | 36,959 |
| 2024-11-08 | 1,473.00 | 1,535.00 | 1,473.00 | 1,510.00 | 1,510.00 | 13,662 |
| 2024-11-07 | 1,477.00 | 1,536.00 | 1,450.00 | 1,473.00 | 1,473.00 | 6,229 |
| 2024-11-06 | 1,503.00 | 1,556.00 | 1,452.00 | 1,476.00 | 1,476.00 | 22,290 |
| 2024-11-05 | 1,520.00 | 1,587.00 | 1,500.00 | 1,503.00 | 1,503.00 | 20,007 |
| 2024-11-04 | 1,505.00 | 1,581.00 | 1,483.00 | 1,511.00 | 1,511.00 | 52,841 |
| 2024-11-01 | 1,541.00 | 1,629.00 | 1,498.00 | 1,501.00 | 1,501.00 | 30,168 |
| 2024-10-31 | 1,538.00 | 1,592.00 | 1,500.00 | 1,544.00 | 1,544.00 | 45,081 |
| 2024-10-30 | 1,616.00 | 1,616.00 | 1,546.00 | 1,546.00 | 1,546.00 | 19,906 |
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.