CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 2,235.00
-110.00 (-4.69%)
At close: Sep 9, 2025
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,070.00 | 2,165.00 | 1,967.00 | 2,080.00 | 2,080.00 | 0.48% | 357,138 |
| Sep 11, 2025 | 2,160.00 | 2,245.00 | 2,060.00 | 2,070.00 | 2,070.00 | -4.39% | 345,662 |
| Sep 10, 2025 | 2,270.00 | 2,285.00 | 2,130.00 | 2,165.00 | 2,165.00 | -3.13% | 206,520 |
| Sep 9, 2025 | 2,390.00 | 2,460.00 | 2,185.00 | 2,235.00 | 2,235.00 | -4.69% | 602,765 |
| Sep 8, 2025 | 2,300.00 | 2,445.00 | 2,175.00 | 2,345.00 | 2,345.00 | 5.63% | 742,129 |
| Sep 5, 2025 | 2,110.00 | 2,265.00 | 2,080.00 | 2,220.00 | 2,220.00 | 5.21% | 480,381 |
| Sep 4, 2025 | 2,100.00 | 2,120.00 | 2,025.00 | 2,110.00 | 2,110.00 | 0.48% | 222,435 |
| Sep 3, 2025 | 2,010.00 | 2,100.00 | 1,974.00 | 2,100.00 | 2,100.00 | 3.70% | 229,262 |
| Sep 2, 2025 | 2,020.00 | 2,175.00 | 1,983.00 | 2,025.00 | 2,025.00 | -0.49% | 420,292 |
| Sep 1, 2025 | 1,884.00 | 2,130.00 | 1,884.00 | 2,035.00 | 2,035.00 | 8.01% | 643,742 |
| Aug 29, 2025 | 1,867.00 | 1,980.00 | 1,867.00 | 1,884.00 | 1,884.00 | -0.05% | 114,190 |
| Aug 28, 2025 | 1,859.00 | 1,935.00 | 1,859.00 | 1,885.00 | 1,885.00 | -0.53% | 57,283 |
| Aug 27, 2025 | 1,885.00 | 1,955.00 | 1,865.00 | 1,895.00 | 1,895.00 | 0.53% | 67,322 |
| Aug 26, 2025 | 1,900.00 | 1,960.00 | 1,862.00 | 1,885.00 | 1,885.00 | -1.57% | 94,749 |
| Aug 25, 2025 | 1,988.00 | 2,070.00 | 1,908.00 | 1,915.00 | 1,915.00 | -3.28% | 267,170 |
| Aug 22, 2025 | 1,784.00 | 2,185.00 | 1,756.00 | 1,980.00 | 1,980.00 | 13.01% | 2,166,060 |
| Aug 21, 2025 | 1,739.00 | 1,790.00 | 1,728.00 | 1,752.00 | 1,752.00 | 0.75% | 23,010 |
| Aug 20, 2025 | 1,828.00 | 1,828.00 | 1,700.00 | 1,739.00 | 1,739.00 | - | 70,955 |
| Aug 19, 2025 | 1,735.00 | 1,839.00 | 1,730.00 | 1,739.00 | 1,739.00 | 0.23% | 35,886 |
| Aug 18, 2025 | 1,803.00 | 1,882.00 | 1,723.00 | 1,735.00 | 1,735.00 | -4.98% | 122,824 |
| Aug 14, 2025 | 1,938.00 | 1,938.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.88% | 36,577 |
| Aug 13, 2025 | 1,847.00 | 1,903.00 | 1,845.00 | 1,861.00 | 1,861.00 | 0.87% | 33,055 |
| Aug 12, 2025 | 1,802.00 | 1,869.00 | 1,791.00 | 1,845.00 | 1,845.00 | 2.39% | 44,561 |
| Aug 11, 2025 | 1,842.00 | 1,845.00 | 1,780.00 | 1,802.00 | 1,802.00 | -2.07% | 54,218 |
| Aug 8, 2025 | 1,841.00 | 1,863.00 | 1,821.00 | 1,840.00 | 1,840.00 | -0.05% | 26,489 |
| Aug 7, 2025 | 1,831.00 | 1,888.00 | 1,808.00 | 1,841.00 | 1,841.00 | 0.55% | 15,917 |
| Aug 6, 2025 | 1,890.00 | 1,941.00 | 1,830.00 | 1,831.00 | 1,831.00 | -3.02% | 46,548 |
| Aug 5, 2025 | 1,829.00 | 1,890.00 | 1,800.00 | 1,888.00 | 1,888.00 | 3.23% | 66,235 |
| Aug 4, 2025 | 1,806.00 | 1,900.00 | 1,786.00 | 1,829.00 | 1,829.00 | -0.33% | 63,869 |
| Aug 1, 2025 | 1,871.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,835.00 | -2.96% | 46,795 |
| Jul 31, 2025 | 1,873.00 | 1,948.00 | 1,852.00 | 1,891.00 | 1,891.00 | 0.91% | 49,385 |
| Jul 30, 2025 | 1,994.00 | 1,994.00 | 1,810.00 | 1,874.00 | 1,874.00 | 0.11% | 49,920 |
| Jul 29, 2025 | 1,852.00 | 1,887.00 | 1,830.00 | 1,872.00 | 1,872.00 | 1.08% | 36,785 |
| Jul 28, 2025 | 1,866.00 | 1,866.00 | 1,832.00 | 1,852.00 | 1,852.00 | -0.75% | 33,679 |
| Jul 25, 2025 | 1,985.00 | 1,985.00 | 1,851.00 | 1,866.00 | 1,866.00 | -0.48% | 46,537 |
| Jul 24, 2025 | 1,881.00 | 1,909.00 | 1,831.00 | 1,875.00 | 1,875.00 | -0.32% | 29,971 |
| Jul 23, 2025 | 1,903.00 | 1,903.00 | 1,817.00 | 1,881.00 | 1,881.00 | -1.21% | 30,275 |
| Jul 22, 2025 | 1,978.00 | 1,999.00 | 1,883.00 | 1,904.00 | 1,904.00 | -3.74% | 31,563 |
| Jul 21, 2025 | 1,900.00 | 2,015.00 | 1,900.00 | 1,978.00 | 1,978.00 | 5.44% | 93,550 |
| Jul 18, 2025 | 1,826.00 | 1,900.00 | 1,820.00 | 1,876.00 | 1,876.00 | 2.23% | 19,472 |
| Jul 17, 2025 | 1,866.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.60% | 45,390 |
| Jul 16, 2025 | 1,912.00 | 1,912.00 | 1,833.00 | 1,884.00 | 1,884.00 | -1.72% | 117,501 |
| Jul 15, 2025 | 1,940.00 | 1,947.00 | 1,901.00 | 1,917.00 | 1,917.00 | -1.19% | 33,412 |
| Jul 14, 2025 | 1,995.00 | 2,030.00 | 1,901.00 | 1,940.00 | 1,940.00 | -2.76% | 55,149 |
| Jul 11, 2025 | 2,035.00 | 2,035.00 | 1,985.00 | 1,995.00 | 1,995.00 | -1.97% | 33,019 |
| Jul 10, 2025 | 2,000.00 | 2,070.00 | 1,980.00 | 2,035.00 | 2,035.00 | 1.75% | 31,217 |
| Jul 9, 2025 | 1,981.00 | 2,040.00 | 1,882.00 | 2,000.00 | 2,000.00 | 3.68% | 34,072 |
| Jul 8, 2025 | 1,976.00 | 2,100.00 | 1,861.00 | 1,929.00 | 1,929.00 | -2.38% | 137,091 |
| Jul 7, 2025 | 2,000.00 | 2,035.00 | 1,962.00 | 1,976.00 | 1,976.00 | -1.20% | 75,995 |
| Jul 4, 2025 | 2,045.00 | 2,115.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.20% | 200,451 |