CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,717.00
-81.00 (-4.51%)
At close: Oct 30, 2025
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,902.00 | 1,958.00 | 1,883.00 | 1,946.00 | 1,946.00 | 1.88% | 81,917 |
| Sep 18, 2025 | 1,920.00 | 1,938.00 | 1,880.00 | 1,910.00 | 1,910.00 | -0.52% | 76,335 |
| Sep 17, 2025 | 1,941.00 | 2,015.00 | 1,912.00 | 1,920.00 | 1,920.00 | -1.08% | 103,123 |
| Sep 16, 2025 | 1,981.00 | 1,981.00 | 1,930.00 | 1,941.00 | 1,941.00 | -2.02% | 112,117 |
| Sep 15, 2025 | 2,080.00 | 2,080.00 | 1,956.00 | 1,981.00 | 1,981.00 | -4.76% | 209,309 |
| 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 |