CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,615.00 | 4,850.00 | 4,535.00 | 4,770.00 | 4,770.00 | 52,262 |
| 2022-02-17 | 4,455.00 | 4,680.00 | 4,425.00 | 4,615.00 | 4,615.00 | 31,364 |
| 2022-02-16 | 4,375.00 | 4,520.00 | 4,375.00 | 4,500.00 | 4,500.00 | 12,164 |
| 2022-02-15 | 4,500.00 | 4,565.00 | 4,245.00 | 4,430.00 | 4,430.00 | 23,188 |
| 2022-02-14 | 4,600.00 | 4,600.00 | 4,325.00 | 4,475.00 | 4,475.00 | 62,983 |
| 2022-02-11 | 4,635.00 | 4,750.00 | 4,595.00 | 4,600.00 | 4,600.00 | 30,551 |
| 2022-02-10 | 4,745.00 | 4,745.00 | 4,595.00 | 4,730.00 | 4,730.00 | 66,619 |
| 2022-02-09 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0 |
| 2022-02-08 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0 |
| 2022-02-07 | 4,810.00 | 4,945.00 | 4,730.00 | 4,780.00 | 4,780.00 | 34,179 |
| 2022-02-04 | 4,605.00 | 4,815.00 | 4,595.00 | 4,785.00 | 4,785.00 | 46,743 |
| 2022-02-03 | 4,485.00 | 4,830.00 | 4,365.00 | 4,620.00 | 4,620.00 | 73,585 |
| 2022-01-28 | 4,630.00 | 4,675.00 | 4,280.00 | 4,480.00 | 4,480.00 | 71,158 |
| 2022-01-27 | 4,250.00 | 4,910.00 | 4,250.00 | 4,605.00 | 4,605.00 | 197,399 |
| 2022-01-26 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0 |
| 2022-01-25 | 3,960.00 | 4,900.00 | 3,815.00 | 4,635.00 | 4,635.00 | 397,813 |
| 2022-01-24 | 4,300.00 | 4,325.00 | 4,000.00 | 4,000.00 | 4,000.00 | 92,378 |
| 2022-01-21 | 4,410.00 | 4,410.00 | 4,285.00 | 4,300.00 | 4,300.00 | 30,126 |
| 2022-01-20 | 4,310.00 | 4,500.00 | 4,300.00 | 4,410.00 | 4,410.00 | 48,922 |
| 2022-01-19 | 4,350.00 | 4,495.00 | 4,255.00 | 4,390.00 | 4,390.00 | 61,190 |
| 2022-01-18 | 4,740.00 | 4,740.00 | 4,455.00 | 4,465.00 | 4,465.00 | 82,217 |
| 2022-01-17 | 4,935.00 | 5,010.00 | 4,600.00 | 4,625.00 | 4,625.00 | 74,183 |
| 2022-01-14 | 5,020.00 | 5,020.00 | 4,840.00 | 4,910.00 | 4,910.00 | 48,220 |
| 2022-01-13 | 5,000.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | 26,212 |
| 2022-01-12 | 4,955.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 29,989 |
| 2022-01-11 | 4,810.00 | 5,030.00 | 4,755.00 | 4,960.00 | 4,960.00 | 107,849 |
| 2022-01-10 | 5,040.00 | 5,040.00 | 4,925.00 | 4,925.00 | 4,925.00 | 51,924 |
| 2022-01-07 | 5,000.00 | 5,110.00 | 4,990.00 | 4,990.00 | 4,990.00 | 60,295 |
| 2022-01-06 | 5,030.00 | 5,110.00 | 4,980.00 | 5,000.00 | 5,000.00 | 80,130 |
| 2022-01-05 | 5,140.00 | 5,190.00 | 5,050.00 | 5,110.00 | 5,110.00 | 43,539 |
| 2022-01-04 | 5,380.00 | 5,380.00 | 5,100.00 | 5,190.00 | 5,190.00 | 56,104 |
| 2021-12-30 | 5,300.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,360.00 | 25,354 |
| 2021-12-29 | 5,050.00 | 5,330.00 | 5,000.00 | 5,300.00 | 5,300.00 | 102,547 |
| 2021-12-28 | 5,030.00 | 5,110.00 | 4,930.00 | 5,040.00 | 5,040.00 | 97,228 |
| 2021-12-27 | 5,190.00 | 5,200.00 | 5,020.00 | 5,030.00 | 5,030.00 | 57,985 |
| 2021-12-24 | 5,120.00 | 5,210.00 | 5,000.00 | 5,170.00 | 5,170.00 | 96,587 |
| 2021-12-23 | 5,140.00 | 5,170.00 | 5,030.00 | 5,090.00 | 5,090.00 | 70,296 |
| 2021-12-22 | 5,210.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | 62,910 |
| 2021-12-21 | 5,200.00 | 5,350.00 | 5,050.00 | 5,160.00 | 5,160.00 | 115,728 |
| 2021-12-20 | 5,450.00 | 5,450.00 | 5,170.00 | 5,210.00 | 5,210.00 | 89,593 |
| 2021-12-17 | 5,540.00 | 5,770.00 | 5,370.00 | 5,450.00 | 5,450.00 | 35,486 |
| 2021-12-16 | 5,550.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 28,003 |
| 2021-12-15 | 5,540.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | 22,446 |
| 2021-12-14 | 5,420.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,450.00 | 28,021 |
| 2021-12-13 | 5,660.00 | 5,690.00 | 5,410.00 | 5,460.00 | 5,460.00 | 56,660 |
| 2021-12-10 | 5,710.00 | 5,780.00 | 5,540.00 | 5,630.00 | 5,630.00 | 48,607 |
| 2021-12-09 | 5,700.00 | 5,920.00 | 5,640.00 | 5,710.00 | 5,710.00 | 36,112 |
| 2021-12-08 | 5,810.00 | 5,940.00 | 5,700.00 | 5,700.00 | 5,700.00 | 24,369 |
| 2021-12-07 | 5,880.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | 22,657 |
| 2021-12-06 | 6,000.00 | 6,000.00 | 5,740.00 | 5,850.00 | 5,850.00 | 82,996 |
| 2021-12-03 | 5,450.00 | 5,860.00 | 5,450.00 | 5,770.00 | 5,770.00 | 109,311 |
| 2021-12-02 | 5,390.00 | 5,500.00 | 5,310.00 | 5,450.00 | 5,450.00 | 46,090 |
| 2021-12-01 | 5,250.00 | 5,530.00 | 5,250.00 | 5,390.00 | 5,390.00 | 49,963 |
| 2021-11-30 | 5,860.00 | 5,860.00 | 5,370.00 | 5,400.00 | 5,400.00 | 114,631 |
| 2021-11-29 | 5,750.00 | 6,120.00 | 5,650.00 | 5,870.00 | 5,870.00 | 141,796 |
| 2021-11-26 | 6,570.00 | 6,570.00 | 6,080.00 | 6,150.00 | 6,150.00 | 223,921 |
| 2021-11-25 | 6,500.00 | 6,750.00 | 6,300.00 | 6,740.00 | 6,740.00 | 174,913 |
| 2021-11-24 | 7,000.00 | 7,010.00 | 6,440.00 | 6,500.00 | 6,500.00 | 154,711 |
| 2021-11-23 | 7,170.00 | 7,170.00 | 6,910.00 | 6,970.00 | 6,970.00 | 80,910 |
| 2021-11-22 | 7,300.00 | 7,500.00 | 6,940.00 | 7,050.00 | 7,050.00 | 234,255 |
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.