CAELUM Co., Ltd. (KOSDAQ:258610)
South Korea · Delayed Price · Currency is KRW 1,397.00
-45.00 (-3.12%)
At close: Apr 23, 2026
CAELUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,081 |
| Apr 22, 2026 | 1,443.00 | 1,454.00 | 1,418.00 | 1,442.00 | 1,442.00 | - | 65,452 |
| 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% | 51,216 |
| Apr 16, 2026 | 1,418.00 | 1,476.00 | 1,387.00 | 1,467.00 | 1,467.00 | 5.16% | 109,497 |
| 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% | 87,769 |
| Apr 9, 2026 | 1,450.00 | 1,473.00 | 1,400.00 | 1,411.00 | 1,411.00 | -3.62% | 55,143 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,463.00 | 1,464.00 | 1,464.00 | -1.68% | 63,124 |
| 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% | 59,740 |
| 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% | 39,390 |
| 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% | 56,292 |
| Mar 30, 2026 | 1,495.00 | 1,530.00 | 1,423.00 | 1,522.00 | 1,522.00 | 1.67% | 50,041 |
| Mar 27, 2026 | 1,534.00 | 1,534.00 | 1,442.00 | 1,497.00 | 1,497.00 | -2.41% | 64,089 |
| Mar 26, 2026 | 1,495.00 | 1,575.00 | 1,480.00 | 1,534.00 | 1,534.00 | 2.54% | 88,656 |
| Mar 25, 2026 | 1,462.00 | 1,527.00 | 1,462.00 | 1,496.00 | 1,496.00 | -1.25% | 65,799 |
| Mar 24, 2026 | 1,508.00 | 1,545.00 | 1,432.00 | 1,515.00 | 1,515.00 | 0.46% | 104,670 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,482.00 | 1,508.00 | 1,508.00 | -5.75% | 162,589 |
| Mar 20, 2026 | 1,676.00 | 1,744.00 | 1,572.00 | 1,600.00 | 1,600.00 | -1.23% | 206,061 |
| Mar 19, 2026 | 1,654.00 | 1,750.00 | 1,575.00 | 1,620.00 | 1,620.00 | -3.11% | 223,679 |
| Mar 18, 2026 | 1,710.00 | 1,790.00 | 1,630.00 | 1,672.00 | 1,672.00 | -1.94% | 490,765 |
| Mar 17, 2026 | 1,561.00 | 1,860.00 | 1,473.00 | 1,705.00 | 1,705.00 | 10.79% | 1,658,464 |
| 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% | 1,489,899 |
| 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% | 42,511 |
| Mar 9, 2026 | 1,032.00 | 1,111.00 | 1,032.00 | 1,090.00 | 1,090.00 | -3.28% | 56,041 |
| Mar 6, 2026 | 1,167.00 | 1,167.00 | 1,111.00 | 1,127.00 | 1,127.00 | -3.43% | 32,038 |
| Mar 5, 2026 | 1,091.00 | 1,196.00 | 1,091.00 | 1,167.00 | 1,167.00 | 7.96% | 51,184 |
| Mar 4, 2026 | 1,211.00 | 1,211.00 | 1,000.00 | 1,081.00 | 1,081.00 | -10.73% | 115,682 |
| Mar 3, 2026 | 1,232.00 | 1,243.00 | 1,194.00 | 1,211.00 | 1,211.00 | -1.70% | 90,845 |
| Feb 27, 2026 | 1,240.00 | 1,251.00 | 1,212.00 | 1,232.00 | 1,232.00 | -0.65% | 47,772 |
| Feb 26, 2026 | 1,280.00 | 1,288.00 | 1,212.00 | 1,240.00 | 1,240.00 | -3.13% | 105,160 |
| Feb 25, 2026 | 1,292.00 | 1,299.00 | 1,257.00 | 1,280.00 | 1,280.00 | -0.93% | 49,673 |
| Feb 24, 2026 | 1,293.00 | 1,318.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.08% | 51,718 |
| Feb 23, 2026 | 1,330.00 | 1,330.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.15% | 27,033 |
| Feb 20, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.31% | 81,584 |
| Feb 19, 2026 | 1,414.00 | 1,414.00 | 1,297.00 | 1,299.00 | 1,299.00 | -1.37% | 62,229 |
| Feb 13, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,317.00 | 1,317.00 | 0.92% | 47,482 |
| Feb 12, 2026 | 1,319.00 | 1,332.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.06% | 41,701 |
| Feb 11, 2026 | 1,319.00 | 1,326.00 | 1,280.00 | 1,319.00 | 1,319.00 | - | 34,123 |
| Feb 10, 2026 | 1,322.00 | 1,322.00 | 1,297.00 | 1,319.00 | 1,319.00 | -0.23% | 29,646 |