CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,125.00
+5.00 (0.45%)
At close: May 20, 2026
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,484.00 | 1,525.00 | 1,412.00 | 1,477.00 | 1,477.00 | -0.47% | 39,593 |
| Apr 2, 2026 | 1,534.00 | 1,595.00 | 1,475.00 | 1,484.00 | 1,484.00 | -3.26% | 39,392 |
| Apr 1, 2026 | 1,477.00 | 1,565.00 | 1,477.00 | 1,534.00 | 1,534.00 | 3.86% | 62,621 |
| Mar 31, 2026 | 1,583.00 | 1,583.00 | 1,425.00 | 1,477.00 | 1,477.00 | -2.96% | 56,497 |
| Mar 30, 2026 | 1,495.00 | 1,530.00 | 1,423.00 | 1,522.00 | 1,522.00 | 1.67% | 50,252 |
| Mar 27, 2026 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,497.00 | -2.41% | 64,223 |
| Mar 26, 2026 | 1,495.00 | 1,575.00 | 1,480.00 | 1,534.00 | 1,534.00 | 2.54% | 88,676 |
| Mar 25, 2026 | 1,462.00 | 1,527.00 | 1,462.00 | 1,496.00 | 1,496.00 | -1.25% | 65,838 |
| Mar 24, 2026 | 1,508.00 | 1,545.00 | 1,432.00 | 1,515.00 | 1,515.00 | 0.46% | 104,819 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,482.00 | 1,508.00 | 1,508.00 | -5.75% | 162,594 |
| Mar 20, 2026 | 1,676.00 | 1,744.00 | 1,572.00 | 1,600.00 | 1,600.00 | -1.23% | 206,115 |
| Mar 19, 2026 | 1,654.00 | 1,750.00 | 1,575.00 | 1,620.00 | 1,620.00 | -3.11% | 223,864 |
| Mar 18, 2026 | 1,710.00 | 1,790.00 | 1,630.00 | 1,672.00 | 1,672.00 | -1.94% | 493,959 |
| Mar 17, 2026 | 1,561.00 | 1,860.00 | 1,473.00 | 1,705.00 | 1,705.00 | 10.79% | 1,665,537 |
| 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% | 1,528,282 |
| 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% | 42,512 |