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%WTI102.55▲ 3.10%
← 258610.KQ stock page

CAELUM Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,310.004,340.004,050.004,250.004,250.0036,147
2022-08-124,350.004,350.004,255.004,325.004,325.0027,642
2022-08-114,290.004,375.004,290.004,350.004,350.0065,985
2022-08-104,300.004,330.004,225.004,290.004,290.0042,330
2022-08-094,310.004,310.004,230.004,295.004,295.0030,162
2022-08-084,250.004,440.004,200.004,300.004,300.0025,266
2022-08-054,130.004,350.004,130.004,290.004,290.0062,786
2022-08-044,110.004,160.004,080.004,160.004,160.0035,738
2022-08-034,180.004,240.004,090.004,110.004,110.0021,318
2022-08-024,240.004,240.004,105.004,140.004,140.0036,755
2022-08-014,235.004,295.004,200.004,215.004,215.0023,228
2022-07-294,145.004,275.004,125.004,210.004,210.0034,796
2022-07-284,185.004,245.004,100.004,145.004,145.0032,382
2022-07-274,055.004,200.004,010.004,180.004,180.0049,886
2022-07-264,010.004,080.004,000.004,035.004,035.0024,640
2022-07-254,020.004,055.003,950.004,015.004,015.0049,043
2022-07-224,135.004,150.004,015.004,020.004,020.0067,875
2022-07-214,185.004,275.004,095.004,135.004,135.0058,525
2022-07-204,120.004,275.004,110.004,110.004,110.00111,847
2022-07-194,020.004,110.003,980.004,110.004,110.0067,847
2022-07-184,130.004,155.003,965.004,070.004,070.00169,141
2022-07-154,090.004,235.004,085.004,130.004,130.0055,248
2022-07-144,240.004,240.004,010.004,150.004,150.00128,160
2022-07-134,510.004,510.004,175.004,215.004,215.00123,425
2022-07-124,515.004,560.004,375.004,435.004,435.00115,129
2022-07-114,600.004,715.004,515.004,600.004,600.00182,142
2022-07-084,705.004,890.004,440.004,670.004,670.00587,368
2022-07-074,220.004,915.004,180.004,700.004,700.001,468,267
2022-07-064,165.004,290.003,970.004,220.004,220.00170,192
2022-07-054,250.004,250.004,035.004,090.004,090.00155,443
2022-07-044,170.004,370.004,050.004,080.004,080.00296,444
2022-07-013,945.004,240.003,840.004,150.004,150.00599,920
2022-06-303,340.004,175.003,340.003,940.003,940.001,133,727
2022-06-293,535.003,535.003,350.003,380.003,380.0060,615
2022-06-283,500.003,560.003,390.003,500.003,500.00110,992
2022-06-273,520.003,555.003,430.003,510.003,510.0074,469
2022-06-243,335.003,540.003,265.003,500.003,500.00154,198
2022-06-233,480.003,480.003,205.003,320.003,320.00118,353
2022-06-223,580.003,665.003,305.003,510.003,510.00156,379
2022-06-213,635.003,795.003,570.003,665.003,665.0071,533
2022-06-203,810.003,895.003,475.003,775.003,775.00158,388
2022-06-173,800.003,945.003,775.003,885.003,885.0055,747
2022-06-163,995.004,055.003,875.004,000.004,000.0052,354
2022-06-154,060.004,060.003,870.003,995.003,995.0042,715
2022-06-143,930.004,100.003,840.004,060.004,060.0059,440
2022-06-134,135.004,135.003,985.004,000.004,000.0036,601
2022-06-104,215.004,215.004,060.004,130.004,130.0031,343
2022-06-094,280.004,280.004,175.004,200.004,200.0020,674
2022-06-084,315.004,315.004,180.004,255.004,255.0030,001
2022-06-074,345.004,345.004,220.004,290.004,290.0051,541
2022-06-034,365.004,380.004,280.004,355.004,355.0060,855
2022-06-024,355.004,375.004,290.004,320.004,320.0027,103
2022-05-314,310.004,355.004,270.004,330.004,330.0038,729
2022-05-304,380.004,395.004,250.004,330.004,330.0053,686
2022-05-274,390.004,405.004,270.004,315.004,315.0033,618
2022-05-264,370.004,415.004,280.004,345.004,345.0062,173
2022-05-254,385.004,400.004,305.004,345.004,345.0025,244
2022-05-244,385.004,405.004,340.004,360.004,360.0029,034
2022-05-234,390.004,505.004,340.004,360.004,360.0044,334
2022-05-204,380.004,535.004,370.004,385.004,385.0046,979
← NewerPage 18 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.