CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,003.00
-11.00 (-1.08%)
At close: Jul 22, 2026
CAELUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,011.00 | 1,030.00 | 997.00 | 1,003.00 | 1,003.00 | -1.08% | 45,040 |
| Jul 21, 2026 | 996.00 | 1,045.00 | 995.00 | 1,014.00 | 1,014.00 | 0.40% | 45,448 |
| Jul 20, 2026 | 1,023.00 | 1,033.00 | 997.00 | 1,010.00 | 1,010.00 | -1.27% | 37,473 |
| Jul 16, 2026 | 1,060.00 | 1,150.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.66% | 78,418 |
| Jul 15, 2026 | 1,049.00 | 1,100.00 | 1,012.00 | 1,051.00 | 1,051.00 | 4.16% | 70,772 |
| Jul 14, 2026 | 1,028.00 | 1,039.00 | 995.00 | 1,009.00 | 1,009.00 | -1.94% | 73,576 |
| Jul 13, 2026 | 1,077.00 | 1,098.00 | 1,027.00 | 1,029.00 | 1,029.00 | -4.46% | 47,987 |
| Jul 10, 2026 | 1,063.00 | 1,109.00 | 1,059.00 | 1,077.00 | 1,077.00 | 1.89% | 59,136 |
| Jul 9, 2026 | 1,087.00 | 1,100.00 | 1,026.00 | 1,057.00 | 1,057.00 | -2.76% | 45,950 |
| Jul 8, 2026 | 1,115.00 | 1,129.00 | 1,051.00 | 1,087.00 | 1,087.00 | 0.93% | 38,018 |
| Jul 7, 2026 | 1,141.00 | 1,150.00 | 1,006.00 | 1,077.00 | 1,077.00 | -5.61% | 68,425 |
| Jul 6, 2026 | 1,131.00 | 1,176.00 | 1,102.00 | 1,141.00 | 1,141.00 | - | 20,141 |
| Jul 3, 2026 | 1,103.00 | 1,164.00 | 1,064.00 | 1,141.00 | 1,141.00 | 3.45% | 40,149 |
| Jul 2, 2026 | 1,150.00 | 1,150.00 | 1,080.00 | 1,103.00 | 1,103.00 | -3.08% | 47,597 |
| Jul 1, 2026 | 1,089.00 | 1,164.00 | 1,071.00 | 1,138.00 | 1,138.00 | 4.21% | 53,748 |
| Jun 30, 2026 | 1,096.00 | 1,105.00 | 1,070.00 | 1,092.00 | 1,092.00 | 0.18% | 48,284 |
| Jun 29, 2026 | 1,110.00 | 1,144.00 | 1,082.00 | 1,090.00 | 1,090.00 | -1.80% | 33,036 |
| Jun 26, 2026 | 1,124.00 | 1,149.00 | 1,077.00 | 1,110.00 | 1,110.00 | -1.42% | 39,244 |
| Jun 25, 2026 | 1,105.00 | 1,160.00 | 1,088.00 | 1,126.00 | 1,126.00 | 2.46% | 31,215 |
| Jun 24, 2026 | 1,133.00 | 1,150.00 | 1,090.00 | 1,099.00 | 1,099.00 | -3.00% | 33,836 |
| Jun 23, 2026 | 1,114.00 | 1,155.00 | 1,050.00 | 1,133.00 | 1,133.00 | 0.89% | 81,060 |
| Jun 22, 2026 | 1,157.00 | 1,157.00 | 1,064.00 | 1,123.00 | 1,123.00 | -2.85% | 56,245 |
| Jun 19, 2026 | 1,182.00 | 1,192.00 | 1,071.00 | 1,156.00 | 1,156.00 | -2.20% | 75,366 |
| 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 |