CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,600.00
-20.00 (-1.23%)
At close: Mar 20, 2026
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,676.00 | 1,744.00 | 1,572.00 | 1,600.00 | 1,600.00 | -1.23% | 206,061 |
| Mar 19, 2026 | 1,654.00 | 1,750.00 | 1,575.00 | 1,620.00 | 1,620.00 | -3.11% | 223,679 |
| Mar 18, 2026 | 1,710.00 | 1,790.00 | 1,630.00 | 1,672.00 | 1,672.00 | -1.94% | 490,765 |
| Mar 17, 2026 | 1,561.00 | 1,860.00 | 1,473.00 | 1,705.00 | 1,705.00 | 10.79% | 1,658,464 |
| Mar 16, 2026 | 1,630.00 | 1,920.00 | 1,417.00 | 1,539.00 | 1,539.00 | 2.81% | 4,583,931 |
| Mar 13, 2026 | 1,152.00 | 1,497.00 | 1,130.00 | 1,497.00 | 1,497.00 | 29.95% | 1,489,899 |
| Mar 12, 2026 | 1,129.00 | 1,195.00 | 1,125.00 | 1,152.00 | 1,152.00 | 2.04% | 13,810 |
| Mar 11, 2026 | 1,150.00 | 1,160.00 | 1,119.00 | 1,129.00 | 1,129.00 | -2.67% | 17,755 |
| Mar 10, 2026 | 1,083.00 | 1,160.00 | 1,077.00 | 1,160.00 | 1,160.00 | 6.42% | 42,511 |
| Mar 9, 2026 | 1,032.00 | 1,111.00 | 1,032.00 | 1,090.00 | 1,090.00 | -3.28% | 56,041 |
| Mar 6, 2026 | 1,167.00 | 1,167.00 | 1,111.00 | 1,127.00 | 1,127.00 | -3.43% | 32,038 |
| Mar 5, 2026 | 1,091.00 | 1,196.00 | 1,091.00 | 1,167.00 | 1,167.00 | 7.96% | 51,184 |
| Mar 4, 2026 | 1,211.00 | 1,211.00 | 1,000.00 | 1,081.00 | 1,081.00 | -10.73% | 115,682 |
| Mar 3, 2026 | 1,232.00 | 1,243.00 | 1,194.00 | 1,211.00 | 1,211.00 | -1.70% | 90,845 |
| Feb 27, 2026 | 1,240.00 | 1,251.00 | 1,212.00 | 1,232.00 | 1,232.00 | -0.65% | 47,772 |
| Feb 26, 2026 | 1,280.00 | 1,288.00 | 1,212.00 | 1,240.00 | 1,240.00 | -3.13% | 105,160 |
| Feb 25, 2026 | 1,292.00 | 1,299.00 | 1,257.00 | 1,280.00 | 1,280.00 | -0.93% | 49,673 |
| Feb 24, 2026 | 1,293.00 | 1,318.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.08% | 51,718 |
| Feb 23, 2026 | 1,330.00 | 1,330.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.15% | 27,033 |
| Feb 20, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.31% | 81,584 |
| Feb 19, 2026 | 1,414.00 | 1,414.00 | 1,297.00 | 1,299.00 | 1,299.00 | -1.37% | 62,229 |
| Feb 13, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,317.00 | 1,317.00 | 0.92% | 47,482 |
| Feb 12, 2026 | 1,319.00 | 1,332.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.06% | 41,701 |
| Feb 11, 2026 | 1,319.00 | 1,326.00 | 1,280.00 | 1,319.00 | 1,319.00 | - | 34,123 |
| Feb 10, 2026 | 1,322.00 | 1,322.00 | 1,297.00 | 1,319.00 | 1,319.00 | -0.23% | 29,646 |
| Feb 9, 2026 | 1,327.00 | 1,340.00 | 1,290.00 | 1,322.00 | 1,322.00 | -0.38% | 18,510 |
| Feb 6, 2026 | 1,341.00 | 1,355.00 | 1,277.00 | 1,327.00 | 1,327.00 | -1.12% | 57,438 |
| Feb 5, 2026 | 1,349.00 | 1,356.00 | 1,328.00 | 1,342.00 | 1,342.00 | -0.74% | 10,878 |
| Feb 4, 2026 | 1,328.00 | 1,353.00 | 1,301.00 | 1,352.00 | 1,352.00 | 0.97% | 45,490 |
| Feb 3, 2026 | 1,310.00 | 1,344.00 | 1,300.00 | 1,339.00 | 1,339.00 | 2.21% | 27,712 |
| Feb 2, 2026 | 1,345.00 | 1,345.00 | 1,303.00 | 1,310.00 | 1,310.00 | -2.60% | 42,896 |
| Jan 30, 2026 | 1,350.00 | 1,355.00 | 1,320.00 | 1,345.00 | 1,345.00 | -0.15% | 61,259 |
| Jan 29, 2026 | 1,340.00 | 1,356.00 | 1,279.00 | 1,347.00 | 1,347.00 | 0.07% | 29,463 |
| Jan 28, 2026 | 1,310.00 | 1,373.00 | 1,293.00 | 1,346.00 | 1,346.00 | 2.75% | 70,874 |
| Jan 27, 2026 | 1,305.00 | 1,354.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.38% | 54,361 |
| Jan 26, 2026 | 1,289.00 | 1,315.00 | 1,279.00 | 1,305.00 | 1,305.00 | 0.38% | 90,088 |
| Jan 23, 2026 | 1,280.00 | 1,307.00 | 1,236.00 | 1,300.00 | 1,300.00 | 1.25% | 109,409 |
| Jan 22, 2026 | 1,292.00 | 1,304.00 | 1,240.00 | 1,284.00 | 1,284.00 | -0.62% | 33,818 |
| Jan 21, 2026 | 1,306.00 | 1,319.00 | 1,290.00 | 1,292.00 | 1,292.00 | -1.07% | 56,463 |
| Jan 20, 2026 | 1,305.00 | 1,329.00 | 1,270.00 | 1,306.00 | 1,306.00 | -0.46% | 52,562 |
| Jan 19, 2026 | 1,350.00 | 1,353.00 | 1,250.00 | 1,312.00 | 1,312.00 | -2.31% | 56,009 |
| Jan 16, 2026 | 1,375.00 | 1,375.00 | 1,310.00 | 1,343.00 | 1,343.00 | -1.40% | 38,065 |
| Jan 15, 2026 | 1,385.00 | 1,385.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.66% | 35,718 |
| Jan 14, 2026 | 1,424.00 | 1,424.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.77% | 26,474 |
| Jan 13, 2026 | 1,362.00 | 1,431.00 | 1,350.00 | 1,410.00 | 1,410.00 | 3.52% | 46,521 |
| Jan 12, 2026 | 1,333.00 | 1,370.00 | 1,333.00 | 1,362.00 | 1,362.00 | 2.25% | 29,536 |
| Jan 9, 2026 | 1,321.00 | 1,345.00 | 1,294.00 | 1,332.00 | 1,332.00 | 0.91% | 17,603 |
| Jan 8, 2026 | 1,331.00 | 1,365.00 | 1,303.00 | 1,320.00 | 1,320.00 | -1.49% | 35,656 |
| Jan 7, 2026 | 1,339.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | -0.30% | 59,637 |
| Jan 6, 2026 | 1,346.00 | 1,350.00 | 1,325.00 | 1,344.00 | 1,344.00 | 0.22% | 29,991 |