CAELUM Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,300.00 | 7,500.00 | 6,940.00 | 7,050.00 | 7,050.00 | 234,255 |
| 2021-11-19 | 6,360.00 | 7,320.00 | 6,360.00 | 7,190.00 | 7,190.00 | 492,154 |
| 2021-11-18 | 6,350.00 | 6,500.00 | 6,180.00 | 6,350.00 | 6,350.00 | 132,913 |
| 2021-11-17 | 6,550.00 | 6,760.00 | 6,320.00 | 6,350.00 | 6,350.00 | 212,000 |
| 2021-11-16 | 6,010.00 | 6,590.00 | 5,980.00 | 6,530.00 | 6,530.00 | 370,364 |
| 2021-11-15 | 5,680.00 | 6,700.00 | 5,660.00 | 6,040.00 | 6,040.00 | 567,752 |
| 2021-11-12 | 5,330.00 | 5,670.00 | 5,300.00 | 5,660.00 | 5,660.00 | 175,561 |
| 2021-11-11 | 5,390.00 | 5,530.00 | 5,260.00 | 5,320.00 | 5,320.00 | 47,342 |
| 2021-11-10 | 5,200.00 | 5,800.00 | 5,060.00 | 5,440.00 | 5,440.00 | 222,922 |
| 2021-11-09 | 5,220.00 | 5,270.00 | 5,150.00 | 5,170.00 | 5,170.00 | 47,203 |
| 2021-11-08 | 5,280.00 | 5,360.00 | 5,140.00 | 5,220.00 | 5,220.00 | 80,154 |
| 2021-11-05 | 5,290.00 | 5,430.00 | 5,150.00 | 5,280.00 | 5,280.00 | 73,072 |
| 2021-11-04 | 5,370.00 | 5,480.00 | 5,310.00 | 5,320.00 | 5,320.00 | 70,605 |
| 2021-11-03 | 5,540.00 | 5,570.00 | 5,310.00 | 5,410.00 | 5,410.00 | 51,612 |
| 2021-11-02 | 5,400.00 | 5,590.00 | 5,370.00 | 5,540.00 | 5,540.00 | 58,519 |
| 2021-11-01 | 5,520.00 | 5,650.00 | 5,360.00 | 5,460.00 | 5,460.00 | 87,495 |
| 2021-10-29 | 5,370.00 | 5,640.00 | 5,330.00 | 5,520.00 | 5,520.00 | 91,605 |
| 2021-10-28 | 5,520.00 | 5,530.00 | 5,350.00 | 5,390.00 | 5,390.00 | 70,548 |
| 2021-10-27 | 5,170.00 | 5,550.00 | 5,040.00 | 5,490.00 | 5,490.00 | 151,057 |
| 2021-10-26 | 5,110.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 57,211 |
| 2021-10-25 | 5,070.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | 111,674 |
| 2021-10-22 | 5,260.00 | 5,340.00 | 5,000.00 | 5,040.00 | 5,040.00 | 136,564 |
| 2021-10-21 | 5,430.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | 122,393 |
| 2021-10-20 | 5,530.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,400.00 | 122,031 |
| 2021-10-19 | 5,500.00 | 5,580.00 | 5,420.00 | 5,500.00 | 5,500.00 | 66,471 |
| 2021-10-18 | 5,600.00 | 5,690.00 | 5,370.00 | 5,500.00 | 5,500.00 | 132,761 |
| 2021-10-15 | 5,420.00 | 5,730.00 | 5,390.00 | 5,600.00 | 5,600.00 | 240,034 |
| 2021-10-14 | 5,390.00 | 5,500.00 | 5,300.00 | 5,420.00 | 5,420.00 | 91,379 |
← NewerPage 21 of 21 · 1,228 trading days
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.