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%WTI103.00▲ 3.55%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,000.003,010.002,960.003,000.003,000.0050,819
2022-11-112,975.003,020.002,970.003,000.003,000.0040,299
2022-11-103,000.003,000.002,935.002,975.002,975.0023,039
2022-11-093,040.003,040.002,955.003,000.003,000.0044,686
2022-11-083,065.003,065.002,980.003,040.003,040.0026,154
2022-11-072,960.003,095.002,960.003,045.003,045.0081,037
2022-11-043,010.003,060.002,850.003,040.003,040.0034,422
2022-11-033,075.003,075.002,985.003,040.003,040.0034,210
2022-11-022,985.003,100.002,920.003,075.003,075.0070,157
2022-11-012,995.003,010.002,935.002,990.002,990.0031,290
2022-10-312,995.003,010.002,955.002,995.002,995.0012,553
2022-10-283,000.003,030.002,955.002,995.002,995.0020,388
2022-10-272,990.003,010.002,950.002,985.002,985.006,568
2022-10-263,000.003,000.002,880.002,975.002,975.0056,810
2022-10-253,050.003,085.002,965.003,000.003,000.0025,793
2022-10-243,105.003,105.002,980.003,065.003,065.0096,254
2022-10-213,155.003,235.002,875.003,085.003,085.00101,909
2022-10-203,325.003,375.003,000.003,120.003,120.00101,186
2022-10-193,385.003,440.003,325.003,325.003,325.0055,506
2022-10-183,370.003,395.003,320.003,385.003,385.0061,151
2022-10-173,680.003,680.003,290.003,375.003,375.00144,243
2022-10-143,595.003,650.003,545.003,600.003,600.0021,678
2022-10-133,580.003,800.003,400.003,595.003,595.0062,944
2022-10-123,625.003,840.003,540.003,540.003,540.0058,122
2022-10-113,640.003,840.003,440.003,780.003,780.0084,980
2022-10-073,785.003,785.003,560.003,640.003,640.00219,588
2022-10-063,190.003,890.003,185.003,590.003,590.00202,818
2022-10-053,345.003,400.003,160.003,200.003,200.0056,720
2022-10-043,205.003,320.003,185.003,290.003,290.0059,320
2022-09-303,170.003,220.003,060.003,185.003,185.0063,909
2022-09-293,310.003,360.003,200.003,200.003,200.0079,024
2022-09-283,525.003,525.003,200.003,290.003,290.00116,088
2022-09-273,400.003,530.003,370.003,505.003,505.0029,108
2022-09-263,715.003,735.003,460.003,505.003,505.0060,414
2022-09-233,830.003,840.003,660.003,735.003,735.0095,325
2022-09-223,800.003,950.003,800.003,830.003,830.0057,050
2022-09-213,890.003,925.003,810.003,900.003,900.0035,855
2022-09-203,830.003,940.003,830.003,905.003,905.0037,275
2022-09-193,965.004,025.003,860.003,860.003,860.0053,289
2022-09-164,275.004,275.003,990.004,015.004,015.0052,581
2022-09-154,090.004,250.004,080.004,180.004,180.0054,688
2022-09-144,100.004,125.004,025.004,090.004,090.0026,639
2022-09-134,155.004,210.004,075.004,140.004,140.0044,522
2022-09-084,280.004,315.004,120.004,130.004,130.0054,334
2022-09-074,265.004,320.004,165.004,280.004,280.0091,131
2022-09-063,980.004,370.003,980.004,255.004,255.00233,804
2022-09-053,875.004,070.003,810.003,960.003,960.0062,669
2022-09-023,990.003,990.003,755.003,850.003,850.0079,421
2022-09-013,820.003,910.003,755.003,785.003,785.0040,804
2022-08-313,870.003,920.003,825.003,840.003,840.0059,234
2022-08-304,000.004,005.003,915.003,915.003,915.0041,669
2022-08-293,960.004,040.003,830.004,000.004,000.0045,445
2022-08-263,975.004,075.003,975.004,005.004,005.0024,664
2022-08-254,070.004,070.003,960.003,990.003,990.0043,957
2022-08-243,990.004,110.003,935.004,035.004,035.0022,217
2022-08-234,020.004,100.003,950.003,990.003,990.0081,397
2022-08-224,270.004,335.004,100.004,100.004,100.0099,509
2022-08-194,150.004,475.004,100.004,270.004,270.00182,692
2022-08-184,110.004,135.004,020.004,065.004,065.0028,060
2022-08-174,215.004,245.004,070.004,130.004,130.0034,038
← NewerPage 17 of 21 · 1,221 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.