CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,182.00
+29.00 (2.52%)
At close: Jun 18, 2026
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,153.00 | 1,245.00 | 1,123.00 | 1,182.00 | 1,182.00 | 2.52% | 50,496 |
| Jun 17, 2026 | 1,122.00 | 1,274.00 | 1,087.00 | 1,153.00 | 1,153.00 | 2.95% | 102,240 |
| Jun 16, 2026 | 1,090.00 | 1,130.00 | 1,074.00 | 1,120.00 | 1,120.00 | 2.75% | 34,304 |
| Jun 15, 2026 | 1,030.00 | 1,098.00 | 1,014.00 | 1,090.00 | 1,090.00 | 5.93% | 39,116 |
| Jun 12, 2026 | 1,006.00 | 1,065.00 | 1,006.00 | 1,029.00 | 1,029.00 | 2.29% | 40,171 |
| Jun 11, 2026 | 1,018.00 | 1,060.00 | 986.00 | 1,006.00 | 1,006.00 | -1.95% | 39,022 |
| Jun 10, 2026 | 1,000.00 | 1,053.00 | 966.00 | 1,026.00 | 1,026.00 | 3.85% | 43,024 |
| Jun 9, 2026 | 907.00 | 1,045.00 | 907.00 | 988.00 | 988.00 | -1.79% | 83,755 |
| Jun 8, 2026 | 1,005.00 | 1,069.00 | 976.00 | 1,006.00 | 1,006.00 | 0.10% | 38,065 |
| Jun 5, 2026 | 1,094.00 | 1,094.00 | 985.00 | 1,005.00 | 1,005.00 | -1.86% | 77,119 |
| Jun 4, 2026 | 1,046.00 | 1,106.00 | 1,020.00 | 1,024.00 | 1,024.00 | -2.10% | 62,996 |
| Jun 2, 2026 | 1,141.00 | 1,145.00 | 1,033.00 | 1,046.00 | 1,046.00 | -8.33% | 98,631 |
| Jun 1, 2026 | 1,115.00 | 1,144.00 | 1,006.00 | 1,141.00 | 1,141.00 | 2.33% | 56,115 |
| May 29, 2026 | 1,136.00 | 1,171.00 | 1,105.00 | 1,115.00 | 1,115.00 | -2.71% | 41,159 |
| May 28, 2026 | 1,183.00 | 1,198.00 | 1,108.00 | 1,146.00 | 1,146.00 | -3.13% | 54,012 |
| May 27, 2026 | 1,197.00 | 1,204.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.17% | 40,383 |
| May 26, 2026 | 1,248.00 | 1,282.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.07% | 50,385 |
| May 22, 2026 | 1,155.00 | 1,245.00 | 1,111.00 | 1,210.00 | 1,210.00 | 9.21% | 108,625 |
| May 21, 2026 | 1,125.00 | 1,151.00 | 1,065.00 | 1,108.00 | 1,108.00 | -1.51% | 92,237 |
| May 20, 2026 | 1,136.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,125.00 | 0.45% | 30,807 |
| May 19, 2026 | 1,144.00 | 1,164.00 | 1,077.00 | 1,120.00 | 1,120.00 | -2.10% | 56,254 |
| May 18, 2026 | 1,161.00 | 1,173.00 | 1,093.00 | 1,144.00 | 1,144.00 | -0.95% | 69,253 |
| May 15, 2026 | 1,204.00 | 1,234.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.07% | 64,426 |
| May 14, 2026 | 1,238.00 | 1,238.00 | 1,169.00 | 1,204.00 | 1,204.00 | -3.45% | 62,219 |
| May 13, 2026 | 1,252.00 | 1,275.00 | 1,208.00 | 1,247.00 | 1,247.00 | 3.40% | 67,158 |
| May 12, 2026 | 1,265.00 | 1,265.00 | 1,181.00 | 1,206.00 | 1,206.00 | -0.99% | 114,908 |
| May 11, 2026 | 1,295.00 | 1,324.00 | 1,211.00 | 1,218.00 | 1,218.00 | -3.18% | 108,053 |
| May 8, 2026 | 1,273.00 | 1,290.00 | 1,221.00 | 1,258.00 | 1,258.00 | -0.94% | 49,945 |
| May 7, 2026 | 1,264.00 | 1,338.00 | 1,235.00 | 1,270.00 | 1,270.00 | 0.40% | 60,923 |
| May 6, 2026 | 1,360.00 | 1,360.00 | 1,255.00 | 1,265.00 | 1,265.00 | -3.80% | 109,656 |
| May 4, 2026 | 1,393.00 | 1,425.00 | 1,301.00 | 1,315.00 | 1,315.00 | -5.60% | 110,946 |
| Apr 30, 2026 | 1,385.00 | 1,443.00 | 1,371.00 | 1,393.00 | 1,393.00 | 0.14% | 114,864 |
| Apr 29, 2026 | 1,405.00 | 1,431.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.86% | 58,560 |
| Apr 28, 2026 | 1,440.00 | 1,458.00 | 1,397.00 | 1,403.00 | 1,403.00 | -2.57% | 67,768 |
| Apr 27, 2026 | 1,418.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.55% | 69,316 |
| Apr 24, 2026 | 1,409.00 | 1,445.00 | 1,394.00 | 1,418.00 | 1,418.00 | 1.50% | 61,874 |
| Apr 23, 2026 | 1,453.00 | 1,453.00 | 1,397.00 | 1,397.00 | 1,397.00 | -3.12% | 37,392 |
| Apr 22, 2026 | 1,443.00 | 1,454.00 | 1,418.00 | 1,442.00 | 1,442.00 | - | 65,482 |
| Apr 21, 2026 | 1,530.00 | 1,550.00 | 1,422.00 | 1,442.00 | 1,442.00 | -5.75% | 164,431 |
| Apr 20, 2026 | 1,456.00 | 1,560.00 | 1,440.00 | 1,530.00 | 1,530.00 | 5.08% | 123,414 |
| Apr 17, 2026 | 1,467.00 | 1,481.00 | 1,425.00 | 1,456.00 | 1,456.00 | -0.75% | 51,218 |
| Apr 16, 2026 | 1,418.00 | 1,476.00 | 1,387.00 | 1,467.00 | 1,467.00 | 5.16% | 109,547 |
| Apr 15, 2026 | 1,401.00 | 1,429.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.43% | 47,066 |
| Apr 14, 2026 | 1,430.00 | 1,430.00 | 1,378.00 | 1,401.00 | 1,401.00 | 0.29% | 70,696 |
| Apr 13, 2026 | 1,426.00 | 1,440.00 | 1,383.00 | 1,397.00 | 1,397.00 | -2.03% | 67,168 |
| Apr 10, 2026 | 1,426.00 | 1,487.00 | 1,412.00 | 1,426.00 | 1,426.00 | 1.06% | 87,777 |
| Apr 9, 2026 | 1,450.00 | 1,473.00 | 1,400.00 | 1,411.00 | 1,411.00 | -3.62% | 55,144 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,463.00 | 1,464.00 | 1,464.00 | -1.68% | 63,140 |
| Apr 7, 2026 | 1,575.00 | 1,575.00 | 1,477.00 | 1,489.00 | 1,489.00 | -2.68% | 72,433 |
| Apr 6, 2026 | 1,503.00 | 1,535.00 | 1,477.00 | 1,530.00 | 1,530.00 | 3.59% | 59,811 |