CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,352.00
+13.00 (0.97%)
At close: Feb 4, 2026
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,354.00 | 1,379.00 | 1,322.00 | 1,341.00 | 1,341.00 | -0.96% | 44,849 |
| Jan 2, 2026 | 1,377.00 | 1,386.00 | 1,338.00 | 1,354.00 | 1,354.00 | -1.60% | 33,410 |
| Dec 30, 2025 | 1,401.00 | 1,401.00 | 1,358.00 | 1,376.00 | 1,376.00 | -1.64% | 14,761 |
| Dec 29, 2025 | 1,400.00 | 1,431.00 | 1,375.00 | 1,399.00 | 1,399.00 | -0.07% | 36,067 |
| Dec 26, 2025 | 1,471.00 | 1,484.00 | 1,350.00 | 1,400.00 | 1,400.00 | -4.83% | 82,919 |
| Dec 24, 2025 | 1,497.00 | 1,498.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.87% | 21,139 |
| Dec 23, 2025 | 1,501.00 | 1,506.00 | 1,475.00 | 1,499.00 | 1,499.00 | -0.07% | 31,965 |
| Dec 22, 2025 | 1,515.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.99% | 25,440 |
| Dec 19, 2025 | 1,454.00 | 1,645.00 | 1,453.00 | 1,515.00 | 1,515.00 | 2.64% | 126,923 |
| Dec 18, 2025 | 1,472.00 | 1,484.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.54% | 17,646 |
| Dec 17, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,484.00 | 1,484.00 | -1.07% | 47,905 |
| Dec 16, 2025 | 1,505.00 | 1,516.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 19,225 |
| Dec 15, 2025 | 1,495.00 | 1,518.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.67% | 20,974 |
| Dec 12, 2025 | 1,514.00 | 1,517.00 | 1,488.00 | 1,495.00 | 1,495.00 | -0.47% | 29,050 |
| Dec 11, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.13% | 25,499 |
| Dec 10, 2025 | 1,517.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | -0.99% | 35,044 |
| Dec 9, 2025 | 1,525.00 | 1,525.00 | 1,489.00 | 1,515.00 | 1,515.00 | 0.07% | 27,922 |
| Dec 8, 2025 | 1,525.00 | 1,585.00 | 1,481.00 | 1,514.00 | 1,514.00 | -0.20% | 64,682 |
| 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 |