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%WTI101.21▲ 1.75%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-092,775.002,780.002,730.002,745.002,745.0045,174
2023-02-082,795.002,800.002,760.002,780.002,780.00131
2023-02-072,825.002,825.002,750.002,795.002,795.0045,607
2023-02-062,770.002,805.002,715.002,795.002,795.0066,917
2023-02-032,810.002,810.002,740.002,765.002,765.0072,583
2023-02-022,895.002,895.002,715.002,810.002,810.00123,137
2023-02-012,800.002,895.002,800.002,810.002,810.00254
2023-01-312,800.002,825.002,770.002,800.002,800.00575
2023-01-302,870.002,880.002,780.002,830.002,830.0091,600
2023-01-272,930.002,935.002,850.002,880.002,880.00210
2023-01-262,945.002,950.002,880.002,930.002,930.00346
2023-01-252,900.002,920.002,835.002,885.002,885.0069,894
2023-01-202,920.002,955.002,895.002,900.002,900.0026,471
2023-01-192,935.002,945.002,840.002,920.002,920.0060,868
2023-01-183,010.003,010.002,890.002,905.002,905.0089,710
2023-01-172,935.003,085.002,935.003,010.003,010.0083,599
2023-01-162,950.003,000.002,935.002,965.002,965.0066,769
2023-01-133,015.003,015.002,935.002,975.002,975.0034,732
2023-01-122,965.003,015.002,950.002,970.002,970.0075,679
2023-01-113,050.003,050.002,860.002,965.002,965.0081,089
2023-01-103,150.003,150.002,980.003,015.003,015.0060,141
2023-01-093,020.003,100.003,020.003,040.003,040.0027,587
2023-01-063,010.003,045.002,965.003,020.003,020.0029,194
2023-01-053,040.003,110.002,985.003,010.003,010.0043,078
2023-01-043,020.003,095.003,015.003,045.003,045.0023,757
2023-01-033,070.003,145.003,015.003,020.003,020.00103,636
2023-01-023,560.003,560.002,965.003,020.003,020.00458,497
2022-12-293,760.004,150.003,550.003,600.003,600.00313,696
2022-12-283,735.003,795.003,570.003,780.003,780.00100,148
2022-12-273,610.003,750.003,415.003,730.003,730.0075,898
2022-12-263,705.003,705.003,505.003,600.003,600.0022,789
2022-12-233,755.003,755.003,540.003,700.003,700.0028,605
2022-12-223,795.003,830.003,475.003,750.003,750.0048,517
2022-12-213,715.003,800.003,475.003,795.003,795.0048,974
2022-12-203,890.003,890.003,640.003,695.003,695.0083,406
2022-12-193,800.003,940.003,640.003,895.003,895.0070,027
2022-12-163,600.003,745.003,600.003,745.003,745.0076,368
2022-12-153,310.003,600.003,275.003,600.003,600.0063,848
2022-12-143,350.003,350.003,260.003,290.003,290.0031,320
2022-12-133,405.003,500.003,250.003,285.003,285.0053,648
2022-12-123,540.003,590.003,380.003,385.003,385.0031,551
2022-12-093,560.003,650.003,520.003,540.003,540.0023,717
2022-12-083,565.003,765.003,495.003,595.003,595.0048,399
2022-12-073,590.003,600.003,505.003,585.003,585.00225,934
2022-12-063,600.003,710.003,530.003,630.003,630.0038,242
2022-12-053,715.003,775.003,605.003,610.003,610.0057,600
2022-12-023,865.003,925.003,695.003,760.003,760.0078,297
2022-12-014,085.004,130.003,840.003,865.003,865.00135,359
2022-11-304,080.004,160.003,970.004,070.004,070.0065,819
2022-11-293,815.004,105.003,815.004,080.004,080.00148,023
2022-11-283,930.004,095.003,800.003,915.003,915.00144,004
2022-11-253,765.004,210.003,765.004,040.004,040.00564,431
2022-11-243,615.003,830.003,605.003,825.003,825.00122,469
2022-11-233,430.003,655.003,430.003,615.003,615.00122,445
2022-11-223,515.003,520.003,355.003,510.003,510.0080,747
2022-11-213,645.003,700.003,510.003,550.003,550.0082,501
2022-11-183,310.003,800.003,290.003,630.003,630.00601,089
2022-11-173,450.003,450.003,190.003,285.003,285.0088,374
2022-11-163,530.003,640.003,340.003,455.003,455.00156,679
2022-11-152,990.003,660.002,970.003,530.003,530.00876,898
← NewerPage 16 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.