CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,455.00 | 4,455.00 | 4,300.00 | 4,425.00 | 4,425.00 | 37,751 |
| 2022-05-18 | 4,495.00 | 4,665.00 | 4,465.00 | 4,470.00 | 4,470.00 | 86,200 |
| 2022-05-17 | 4,425.00 | 4,560.00 | 4,425.00 | 4,490.00 | 4,490.00 | 30,166 |
| 2022-05-16 | 4,345.00 | 4,575.00 | 4,330.00 | 4,495.00 | 4,495.00 | 60,628 |
| 2022-05-13 | 4,300.00 | 4,410.00 | 4,275.00 | 4,325.00 | 4,325.00 | 33,698 |
| 2022-05-12 | 4,365.00 | 4,430.00 | 4,220.00 | 4,300.00 | 4,300.00 | 59,096 |
| 2022-05-11 | 4,300.00 | 4,765.00 | 4,270.00 | 4,385.00 | 4,385.00 | 228,437 |
| 2022-05-10 | 4,400.00 | 4,490.00 | 4,250.00 | 4,365.00 | 4,365.00 | 106,635 |
| 2022-05-06 | 4,690.00 | 4,690.00 | 4,540.00 | 4,560.00 | 4,560.00 | 40,228 |
| 2022-05-04 | 4,780.00 | 4,800.00 | 4,610.00 | 4,655.00 | 4,655.00 | 124,118 |
| 2022-05-03 | 4,575.00 | 5,100.00 | 4,445.00 | 4,780.00 | 4,780.00 | 618,503 |
| 2022-05-02 | 4,165.00 | 5,280.00 | 4,100.00 | 4,575.00 | 4,575.00 | 921,195 |
| 2022-04-29 | 4,225.00 | 4,430.00 | 4,160.00 | 4,165.00 | 4,165.00 | 68,813 |
| 2022-04-28 | 4,550.00 | 4,560.00 | 4,225.00 | 4,225.00 | 4,225.00 | 127,419 |
| 2022-04-27 | 4,605.00 | 4,790.00 | 4,480.00 | 4,485.00 | 4,485.00 | 69,996 |
| 2022-04-26 | 4,870.00 | 5,080.00 | 4,605.00 | 4,605.00 | 4,605.00 | 154,536 |
| 2022-04-25 | 4,835.00 | 4,845.00 | 4,700.00 | 4,750.00 | 4,750.00 | 24,958 |
| 2022-04-22 | 4,855.00 | 4,920.00 | 4,810.00 | 4,850.00 | 4,850.00 | 48,059 |
| 2022-04-21 | 4,795.00 | 4,870.00 | 4,745.00 | 4,855.00 | 4,855.00 | 51,779 |
| 2022-04-20 | 4,715.00 | 4,935.00 | 4,700.00 | 4,795.00 | 4,795.00 | 42,539 |
| 2022-04-19 | 4,540.00 | 4,970.00 | 4,540.00 | 4,730.00 | 4,730.00 | 103,693 |
| 2022-04-18 | 4,640.00 | 4,650.00 | 4,535.00 | 4,565.00 | 4,565.00 | 40,549 |
| 2022-04-15 | 4,570.00 | 4,770.00 | 4,570.00 | 4,590.00 | 4,590.00 | 26,913 |
| 2022-04-14 | 4,605.00 | 4,695.00 | 4,560.00 | 4,620.00 | 4,620.00 | 78,874 |
| 2022-04-13 | 4,780.00 | 4,950.00 | 4,695.00 | 4,700.00 | 4,700.00 | 58,354 |
| 2022-04-12 | 4,760.00 | 4,870.00 | 4,705.00 | 4,780.00 | 4,780.00 | 61,949 |
| 2022-04-11 | 4,880.00 | 4,940.00 | 4,845.00 | 4,845.00 | 4,845.00 | 45,104 |
| 2022-04-08 | 5,040.00 | 5,040.00 | 4,870.00 | 4,925.00 | 4,925.00 | 86,027 |
| 2022-04-07 | 4,990.00 | 5,100.00 | 4,915.00 | 5,010.00 | 5,010.00 | 78,441 |
| 2022-04-06 | 5,060.00 | 5,220.00 | 4,990.00 | 5,020.00 | 5,020.00 | 98,581 |
| 2022-04-05 | 5,090.00 | 5,190.00 | 5,060.00 | 5,060.00 | 5,060.00 | 57,909 |
| 2022-04-04 | 5,140.00 | 5,170.00 | 5,010.00 | 5,060.00 | 5,060.00 | 70,979 |
| 2022-04-01 | 5,090.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 57,485 |
| 2022-03-31 | 4,960.00 | 5,300.00 | 4,960.00 | 5,200.00 | 5,200.00 | 246,525 |
| 2022-03-30 | 5,020.00 | 5,080.00 | 4,960.00 | 4,980.00 | 4,980.00 | 92,943 |
| 2022-03-29 | 5,400.00 | 5,400.00 | 5,000.00 | 5,030.00 | 5,030.00 | 315,512 |
| 2022-03-28 | 5,030.00 | 5,280.00 | 4,915.00 | 5,260.00 | 5,260.00 | 177,518 |
| 2022-03-25 | 4,855.00 | 5,170.00 | 4,830.00 | 4,980.00 | 4,980.00 | 122,057 |
| 2022-03-24 | 4,870.00 | 4,880.00 | 4,810.00 | 4,855.00 | 4,855.00 | 29,082 |
| 2022-03-23 | 4,960.00 | 4,980.00 | 4,845.00 | 4,880.00 | 4,880.00 | 56,937 |
| 2022-03-22 | 5,090.00 | 5,090.00 | 4,920.00 | 4,960.00 | 4,960.00 | 66,030 |
| 2022-03-21 | 5,190.00 | 5,200.00 | 4,995.00 | 5,110.00 | 5,110.00 | 93,583 |
| 2022-03-18 | 5,170.00 | 5,460.00 | 5,110.00 | 5,110.00 | 5,110.00 | 143,460 |
| 2022-03-17 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0 |
| 2022-03-16 | 4,790.00 | 5,650.00 | 4,790.00 | 5,240.00 | 5,240.00 | 306,892 |
| 2022-03-15 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 0 |
| 2022-03-14 | 4,850.00 | 4,935.00 | 4,775.00 | 4,815.00 | 4,815.00 | 33,743 |
| 2022-03-11 | 4,900.00 | 4,900.00 | 4,805.00 | 4,840.00 | 4,840.00 | 29,494 |
| 2022-03-10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0 |
| 2022-03-08 | 4,880.00 | 5,370.00 | 4,805.00 | 5,040.00 | 5,040.00 | 88,596 |
| 2022-03-07 | 5,020.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 52,783 |
| 2022-03-04 | 5,300.00 | 5,350.00 | 5,140.00 | 5,180.00 | 5,180.00 | 72,240 |
| 2022-03-03 | 5,050.00 | 5,390.00 | 5,020.00 | 5,330.00 | 5,330.00 | 108,243 |
| 2022-03-02 | 4,770.00 | 5,070.00 | 4,760.00 | 5,060.00 | 5,060.00 | 107,810 |
| 2022-02-28 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0 |
| 2022-02-25 | 4,560.00 | 4,650.00 | 4,510.00 | 4,560.00 | 4,560.00 | 18,033 |
| 2022-02-24 | 4,535.00 | 4,600.00 | 4,400.00 | 4,510.00 | 4,510.00 | 50,137 |
| 2022-02-23 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0 |
| 2022-02-22 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0 |
| 2022-02-21 | 4,770.00 | 4,770.00 | 4,500.00 | 4,575.00 | 4,575.00 | 43,924 |
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.