See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,200.003,290.003,100.003,240.003,240.0043,342
2023-08-023,095.003,380.003,085.003,230.003,230.0070,324
2023-08-013,285.003,285.003,085.003,185.003,185.0057,375
2023-07-313,200.003,325.003,145.003,185.003,185.0053,131
2023-07-282,965.003,470.002,965.003,290.003,290.00124,337
2023-07-273,060.003,130.002,980.003,020.003,020.0063,389
2023-07-263,200.003,265.002,900.003,065.003,065.00111,379
2023-07-253,090.003,250.003,085.003,205.003,205.0052,596
2023-07-243,300.003,345.003,140.003,145.003,145.00109,667
2023-07-213,395.003,480.003,245.003,350.003,350.0073,650
2023-07-203,360.003,485.003,280.003,400.003,400.0063,181
2023-07-193,500.003,615.003,350.003,395.003,395.0083,354
2023-07-183,640.003,640.003,395.003,510.003,510.00124,657
2023-07-173,605.003,700.003,500.003,650.003,650.0069,219
2023-07-143,520.003,680.003,455.003,600.003,600.0069,324
2023-07-133,705.003,705.003,350.003,555.003,555.0087,115
2023-07-123,770.003,770.003,475.003,595.003,595.00100,870
2023-07-113,700.003,800.003,630.003,690.003,690.0032,918
2023-07-103,685.003,715.003,580.003,700.003,700.0029,812
2023-07-073,820.003,820.003,600.003,685.003,685.00114,168
2023-07-063,855.003,975.003,730.003,820.003,820.00133,559
2023-07-053,855.003,940.003,775.003,890.003,890.00109,373
2023-07-043,770.003,880.003,745.003,830.003,830.00106,453
2023-07-033,950.003,970.003,765.003,815.003,815.00253,700
2023-06-303,675.004,050.003,575.003,960.003,960.00658,670
2023-06-293,855.003,870.003,620.003,675.003,675.00226,879
2023-06-283,990.004,140.003,725.003,765.003,765.00583,841
2023-06-273,205.004,185.003,205.004,015.004,015.001,304,034
2023-06-263,245.003,295.003,145.003,220.003,220.0055,515
2023-06-233,220.003,340.003,070.003,245.003,245.00119,609
2023-06-222,965.003,500.002,960.003,165.003,165.00248,792
2023-06-213,040.003,040.002,930.002,970.002,970.0068,991
2023-06-203,115.003,135.003,010.003,040.003,040.0038,688
2023-06-193,090.003,140.003,000.003,100.003,100.00107,760
2023-06-163,130.003,175.003,070.003,120.003,120.0043,325
2023-06-153,225.003,240.003,105.003,130.003,130.0050,488
2023-06-143,370.003,370.003,170.003,215.003,215.0067,186
2023-06-133,245.003,350.003,190.003,325.003,325.0079,267
2023-06-123,160.003,225.003,120.003,195.003,195.0067,921
2023-06-093,245.003,295.003,050.003,190.003,190.00100,116
2023-06-083,420.003,420.003,240.003,240.003,240.0046,943
2023-06-073,435.003,435.003,260.003,355.003,355.0043,304
2023-06-053,450.003,450.003,335.003,370.003,370.0044,023
2023-06-023,350.003,435.003,320.003,405.003,405.0056,509
2023-06-013,350.003,390.003,185.003,380.003,380.00182,514
2023-05-313,520.003,550.003,335.003,335.003,335.00170,737
2023-05-303,720.003,735.003,470.003,570.003,570.00178,039
2023-05-263,890.003,890.003,605.003,720.003,720.00172,233
2023-05-253,605.003,910.003,520.003,810.003,810.00243,369
2023-05-243,640.003,705.003,540.003,605.003,605.0085,514
2023-05-233,750.003,790.003,475.003,580.003,580.00147,292
2023-05-223,640.003,775.003,570.003,720.003,720.00103,935
2023-05-193,685.003,805.003,590.003,640.003,640.00115,443
2023-05-183,615.003,810.003,555.003,685.003,685.00170,704
2023-05-173,800.003,875.003,560.003,580.003,580.00317,000
2023-05-163,910.004,095.003,775.003,840.003,840.00198,222
2023-05-154,150.004,210.003,900.003,950.003,950.00268,248
2023-05-124,360.004,430.004,075.004,185.004,185.00333,644
2023-05-114,480.004,605.004,390.004,450.004,450.00225,060
2023-05-104,565.004,655.004,405.004,530.004,530.00282,084
← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.