CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,521.00 | 1,641.00 | 1,521.00 | 1,552.00 | 1,552.00 | 20,795 |
| 2024-10-28 | 1,514.00 | 1,568.00 | 1,514.00 | 1,520.00 | 1,520.00 | 16,278 |
| 2024-10-25 | 1,512.00 | 1,568.00 | 1,510.00 | 1,514.00 | 1,514.00 | 19,740 |
| 2024-10-24 | 1,567.00 | 1,568.00 | 1,520.00 | 1,527.00 | 1,527.00 | 21,149 |
| 2024-10-23 | 1,648.00 | 1,650.00 | 1,530.00 | 1,550.00 | 1,550.00 | 69,160 |
| 2024-10-22 | 1,592.00 | 1,865.00 | 1,512.00 | 1,601.00 | 1,601.00 | 588,058 |
| 2024-10-21 | 1,580.00 | 1,606.00 | 1,550.00 | 1,582.00 | 1,582.00 | 17,829 |
| 2024-10-18 | 1,584.00 | 1,607.00 | 1,565.00 | 1,580.00 | 1,580.00 | 9,374 |
| 2024-10-17 | 1,556.00 | 1,572.00 | 1,540.00 | 1,565.00 | 1,565.00 | 11,876 |
| 2024-10-16 | 1,591.00 | 1,591.00 | 1,539.00 | 1,556.00 | 1,556.00 | 23,824 |
| 2024-10-15 | 1,567.00 | 1,624.00 | 1,520.00 | 1,592.00 | 1,592.00 | 13,030 |
| 2024-10-14 | 1,644.00 | 1,666.00 | 1,555.00 | 1,567.00 | 1,567.00 | 46,749 |
| 2024-10-11 | 1,673.00 | 1,676.00 | 1,630.00 | 1,644.00 | 1,644.00 | 30,743 |
| 2024-10-10 | 1,759.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,690.00 | 34,492 |
| 2024-10-08 | 1,742.00 | 1,782.00 | 1,742.00 | 1,759.00 | 1,759.00 | 21,970 |
| 2024-10-07 | 1,690.00 | 1,766.00 | 1,670.00 | 1,758.00 | 1,758.00 | 74,008 |
| 2024-10-04 | 1,697.00 | 1,750.00 | 1,649.00 | 1,701.00 | 1,701.00 | 35,109 |
| 2024-10-02 | 1,606.00 | 1,735.00 | 1,606.00 | 1,670.00 | 1,670.00 | 45,170 |
| 2024-09-30 | 1,675.00 | 1,675.00 | 1,618.00 | 1,665.00 | 1,665.00 | 40,445 |
| 2024-09-27 | 1,710.00 | 1,718.00 | 1,670.00 | 1,670.00 | 1,670.00 | 18,503 |
| 2024-09-26 | 1,749.00 | 1,749.00 | 1,640.00 | 1,710.00 | 1,710.00 | 38,002 |
| 2024-09-25 | 1,700.00 | 1,737.00 | 1,681.00 | 1,683.00 | 1,683.00 | 16,451 |
| 2024-09-24 | 1,650.00 | 1,720.00 | 1,581.00 | 1,700.00 | 1,700.00 | 45,789 |
| 2024-09-23 | 1,771.00 | 1,812.00 | 1,623.00 | 1,650.00 | 1,650.00 | 104,193 |
| 2024-09-20 | 1,781.00 | 1,800.00 | 1,745.00 | 1,771.00 | 1,771.00 | 50,769 |
| 2024-09-19 | 1,754.00 | 1,819.00 | 1,730.00 | 1,781.00 | 1,781.00 | 29,783 |
| 2024-09-13 | 1,800.00 | 1,913.00 | 1,780.00 | 1,780.00 | 1,780.00 | 68,463 |
| 2024-09-12 | 1,806.00 | 1,828.00 | 1,792.00 | 1,802.00 | 1,802.00 | 45,880 |
| 2024-09-11 | 1,833.00 | 1,833.00 | 1,776.00 | 1,789.00 | 1,789.00 | 80,071 |
| 2024-09-10 | 1,800.00 | 1,977.00 | 1,765.00 | 1,849.00 | 1,849.00 | 218,599 |
| 2024-09-09 | 1,829.00 | 1,829.00 | 1,741.00 | 1,807.00 | 1,807.00 | 81,651 |
| 2024-09-06 | 1,880.00 | 1,885.00 | 1,804.00 | 1,830.00 | 1,830.00 | 196,699 |
| 2024-09-05 | 1,737.00 | 2,260.00 | 1,730.00 | 1,894.00 | 1,894.00 | 3,451,301 |
| 2024-09-04 | 1,900.00 | 1,919.00 | 1,738.00 | 1,739.00 | 1,739.00 | 159,691 |
| 2024-09-03 | 2,025.00 | 2,025.00 | 1,904.00 | 1,911.00 | 1,911.00 | 208,267 |
| 2024-09-02 | 2,275.00 | 2,275.00 | 2,005.00 | 2,040.00 | 2,040.00 | 306,208 |
| 2024-08-30 | 2,175.00 | 2,600.00 | 2,080.00 | 2,225.00 | 2,225.00 | 2,016,608 |
| 2024-08-29 | 1,963.00 | 2,610.00 | 1,902.00 | 2,110.00 | 2,110.00 | 5,752,199 |
| 2024-08-28 | 1,550.00 | 2,010.00 | 1,550.00 | 2,010.00 | 2,010.00 | 442,318 |
| 2024-08-27 | 1,451.00 | 1,594.00 | 1,451.00 | 1,547.00 | 1,547.00 | 39,212 |
| 2024-08-26 | 1,524.00 | 1,530.00 | 1,451.00 | 1,451.00 | 1,451.00 | 23,594 |
| 2024-08-23 | 1,532.00 | 1,532.00 | 1,441.00 | 1,524.00 | 1,524.00 | 16,215 |
| 2024-08-22 | 1,535.00 | 1,550.00 | 1,497.00 | 1,533.00 | 1,533.00 | 14,364 |
| 2024-08-21 | 1,520.00 | 1,535.00 | 1,488.00 | 1,535.00 | 1,535.00 | 6,354 |
| 2024-08-20 | 1,543.00 | 1,554.00 | 1,515.00 | 1,535.00 | 1,535.00 | 11,127 |
| 2024-08-19 | 1,581.00 | 1,581.00 | 1,507.00 | 1,543.00 | 1,543.00 | 27,144 |
| 2024-08-16 | 1,548.00 | 1,582.00 | 1,546.00 | 1,582.00 | 1,582.00 | 33,199 |
| 2024-08-14 | 1,520.00 | 1,550.00 | 1,510.00 | 1,548.00 | 1,548.00 | 35,796 |
| 2024-08-13 | 1,474.00 | 1,528.00 | 1,474.00 | 1,520.00 | 1,520.00 | 31,296 |
| 2024-08-12 | 1,447.00 | 1,510.00 | 1,447.00 | 1,474.00 | 1,474.00 | 20,186 |
| 2024-08-09 | 1,468.00 | 1,501.00 | 1,435.00 | 1,446.00 | 1,446.00 | 46,053 |
| 2024-08-08 | 1,501.00 | 1,505.00 | 1,441.00 | 1,482.00 | 1,482.00 | 10,693 |
| 2024-08-07 | 1,492.00 | 1,548.00 | 1,476.00 | 1,501.00 | 1,501.00 | 31,987 |
| 2024-08-06 | 1,501.00 | 1,541.00 | 1,463.00 | 1,475.00 | 1,475.00 | 23,716 |
| 2024-08-05 | 1,636.00 | 1,636.00 | 1,441.00 | 1,501.00 | 1,501.00 | 76,916 |
| 2024-08-02 | 1,672.00 | 1,686.00 | 1,606.00 | 1,646.00 | 1,646.00 | 13,109 |
| 2024-08-01 | 1,668.00 | 1,675.00 | 1,661.00 | 1,672.00 | 1,672.00 | 21,381 |
| 2024-07-31 | 1,704.00 | 1,715.00 | 1,650.00 | 1,661.00 | 1,661.00 | 27,004 |
| 2024-07-30 | 1,734.00 | 1,764.00 | 1,690.00 | 1,722.00 | 1,722.00 | 22,293 |
| 2024-07-29 | 1,728.00 | 1,750.00 | 1,678.00 | 1,734.00 | 1,734.00 | 20,596 |
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.