CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,517.00
-56.00 (-3.56%)
At close: Dec 5, 2025
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,550.00 | 1,553.00 | 1,503.00 | 1,517.00 | 1,517.00 | -3.56% | 44,302 |
| Dec 4, 2025 | 1,503.00 | 1,574.00 | 1,503.00 | 1,573.00 | 1,573.00 | 4.66% | 119,487 |
| Dec 3, 2025 | 1,439.00 | 1,508.00 | 1,415.00 | 1,503.00 | 1,503.00 | 4.88% | 49,659 |
| Dec 2, 2025 | 1,412.00 | 1,450.00 | 1,400.00 | 1,433.00 | 1,433.00 | 1.34% | 49,547 |
| Dec 1, 2025 | 1,463.00 | 1,475.00 | 1,390.00 | 1,414.00 | 1,414.00 | -3.35% | 61,803 |
| Nov 28, 2025 | 1,502.00 | 1,502.00 | 1,453.00 | 1,463.00 | 1,463.00 | -1.28% | 23,859 |
| Nov 27, 2025 | 1,465.00 | 1,491.00 | 1,448.00 | 1,482.00 | 1,482.00 | 2.35% | 18,542 |
| Nov 26, 2025 | 1,419.00 | 1,448.00 | 1,408.00 | 1,448.00 | 1,448.00 | 2.84% | 49,771 |
| Nov 25, 2025 | 1,443.00 | 1,462.00 | 1,387.00 | 1,408.00 | 1,408.00 | -2.43% | 50,711 |
| Nov 24, 2025 | 1,446.00 | 1,470.00 | 1,425.00 | 1,443.00 | 1,443.00 | -0.21% | 31,391 |
| Nov 21, 2025 | 1,469.00 | 1,479.00 | 1,425.00 | 1,446.00 | 1,446.00 | -1.57% | 23,514 |
| Nov 20, 2025 | 1,438.00 | 1,498.00 | 1,438.00 | 1,469.00 | 1,469.00 | 2.16% | 18,651 |
| Nov 19, 2025 | 1,495.00 | 1,513.00 | 1,415.00 | 1,438.00 | 1,438.00 | -4.07% | 102,107 |
| Nov 18, 2025 | 1,540.00 | 1,543.00 | 1,450.00 | 1,499.00 | 1,499.00 | -2.22% | 49,371 |
| Nov 17, 2025 | 1,588.00 | 1,605.00 | 1,506.00 | 1,533.00 | 1,533.00 | -3.46% | 54,284 |
| Nov 14, 2025 | 1,590.00 | 1,600.00 | 1,566.00 | 1,588.00 | 1,588.00 | 0.76% | 36,252 |
| Nov 13, 2025 | 1,583.00 | 1,595.00 | 1,529.00 | 1,576.00 | 1,576.00 | 1.81% | 39,939 |
| Nov 12, 2025 | 1,575.00 | 1,575.00 | 1,536.00 | 1,548.00 | 1,548.00 | -1.02% | 49,974 |
| Nov 11, 2025 | 1,594.00 | 1,615.00 | 1,561.00 | 1,564.00 | 1,564.00 | -0.76% | 43,384 |
| Nov 10, 2025 | 1,579.00 | 1,596.00 | 1,560.00 | 1,576.00 | 1,576.00 | -0.19% | 45,415 |
| Nov 7, 2025 | 1,640.00 | 1,640.00 | 1,532.00 | 1,579.00 | 1,579.00 | -1.62% | 190,653 |
| Nov 6, 2025 | 1,641.00 | 1,663.00 | 1,597.00 | 1,605.00 | 1,605.00 | -1.89% | 57,222 |
| Nov 5, 2025 | 1,649.00 | 1,709.00 | 1,580.00 | 1,636.00 | 1,636.00 | -0.67% | 66,804 |
| Nov 4, 2025 | 1,579.00 | 1,674.00 | 1,579.00 | 1,647.00 | 1,647.00 | 2.30% | 40,439 |
| Nov 3, 2025 | 1,703.00 | 1,724.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.35% | 149,370 |
| Oct 31, 2025 | 1,717.00 | 1,788.00 | 1,697.00 | 1,701.00 | 1,701.00 | -0.93% | 86,092 |
| Oct 30, 2025 | 1,775.00 | 1,780.00 | 1,704.00 | 1,717.00 | 1,717.00 | -4.51% | 148,024 |
| Oct 29, 2025 | 1,815.00 | 1,889.00 | 1,750.00 | 1,798.00 | 1,798.00 | -0.94% | 82,913 |
| Oct 28, 2025 | 1,872.00 | 1,899.00 | 1,811.00 | 1,815.00 | 1,815.00 | -3.04% | 81,764 |
| Oct 27, 2025 | 1,874.00 | 1,914.00 | 1,860.00 | 1,872.00 | 1,872.00 | - | 45,212 |
| Oct 24, 2025 | 1,905.00 | 1,944.00 | 1,865.00 | 1,872.00 | 1,872.00 | -1.73% | 41,905 |
| Oct 23, 2025 | 1,894.00 | 1,940.00 | 1,864.00 | 1,905.00 | 1,905.00 | 1.65% | 54,053 |
| Oct 22, 2025 | 1,812.00 | 1,892.00 | 1,808.00 | 1,874.00 | 1,874.00 | 2.46% | 53,966 |
| Oct 21, 2025 | 1,810.00 | 1,910.00 | 1,790.00 | 1,829.00 | 1,829.00 | 1.05% | 73,123 |
| Oct 20, 2025 | 1,810.00 | 1,865.00 | 1,791.00 | 1,810.00 | 1,810.00 | -0.11% | 40,841 |
| Oct 17, 2025 | 1,871.00 | 1,878.00 | 1,810.00 | 1,812.00 | 1,812.00 | -3.62% | 127,410 |
| Oct 16, 2025 | 1,927.00 | 1,927.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.44% | 98,710 |
| Oct 15, 2025 | 1,980.00 | 1,980.00 | 1,909.00 | 1,927.00 | 1,927.00 | -2.68% | 45,336 |
| Oct 14, 2025 | 1,980.00 | 2,065.00 | 1,949.00 | 1,980.00 | 1,980.00 | - | 79,078 |
| Oct 13, 2025 | 1,880.00 | 1,982.00 | 1,867.00 | 1,980.00 | 1,980.00 | 5.32% | 104,247 |
| Oct 10, 2025 | 1,916.00 | 1,944.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.88% | 119,776 |
| Oct 2, 2025 | 1,964.00 | 1,964.00 | 1,877.00 | 1,916.00 | 1,916.00 | 0.31% | 107,859 |
| Oct 1, 2025 | 1,893.00 | 1,916.00 | 1,881.00 | 1,910.00 | 1,910.00 | 0.05% | 68,170 |
| Sep 30, 2025 | 1,962.00 | 1,990.00 | 1,888.00 | 1,909.00 | 1,909.00 | -4.07% | 147,031 |
| Sep 29, 2025 | 2,070.00 | 2,105.00 | 1,940.00 | 1,990.00 | 1,990.00 | -3.16% | 166,512 |
| Sep 26, 2025 | 1,854.00 | 2,100.00 | 1,845.00 | 2,055.00 | 2,055.00 | 12.30% | 652,990 |
| Sep 25, 2025 | 1,914.00 | 1,939.00 | 1,783.00 | 1,830.00 | 1,830.00 | -4.39% | 152,372 |
| Sep 24, 2025 | 1,914.00 | 1,947.00 | 1,806.00 | 1,914.00 | 1,914.00 | 6.10% | 208,735 |
| Sep 23, 2025 | 1,850.00 | 1,865.00 | 1,799.00 | 1,804.00 | 1,804.00 | -3.27% | 110,600 |
| Sep 22, 2025 | 1,960.00 | 1,960.00 | 1,864.00 | 1,865.00 | 1,865.00 | -4.16% | 118,096 |