Australia markets open in 9 hours 4 minutes

CAELUM Co., Ltd. (258610.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,385.00+35.00 (+1.49%)
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242,350.002,410.002,315.002,385.002,385.0089,173
08 May 20242,365.002,480.002,350.002,350.002,350.0051,707
07 May 20242,450.002,450.002,350.002,365.002,365.0049,175
03 May 20242,405.002,450.002,345.002,415.002,415.0092,454
02 May 20242,490.002,510.002,340.002,380.002,380.0080,467
30 Apr 20242,655.002,655.002,410.002,490.002,490.0092,581
29 Apr 20242,375.002,845.002,375.002,645.002,645.00540,223
26 Apr 20242,500.002,540.002,340.002,340.002,340.0051,097
25 Apr 20242,595.002,595.002,425.002,510.002,510.0055,523
24 Apr 20242,660.002,660.002,490.002,500.002,500.00152,623
23 Apr 20242,680.002,685.002,545.002,625.002,625.0072,712
22 Apr 20242,600.002,705.002,595.002,615.002,615.0029,748
19 Apr 20242,785.002,785.002,630.002,650.002,650.0061,356
18 Apr 20242,750.002,800.002,730.002,780.002,780.0023,122
17 Apr 20242,790.002,840.002,725.002,755.002,755.0039,453
16 Apr 20242,870.002,875.002,760.002,790.002,790.0071,124
15 Apr 20242,895.002,990.002,805.002,900.002,900.0042,369
12 Apr 20242,810.002,900.002,770.002,900.002,900.0065,088
11 Apr 20242,935.002,935.002,795.002,835.002,835.00162,651
09 Apr 20242,990.003,025.002,880.002,940.002,940.0037,882
08 Apr 20242,970.003,015.002,920.002,990.002,990.0056,501
05 Apr 20242,980.003,050.002,880.002,975.002,975.00150,830
04 Apr 20243,195.003,195.003,000.003,010.003,010.00122,227
03 Apr 20243,055.003,230.003,030.003,115.003,115.0074,143
02 Apr 20243,170.003,170.003,045.003,075.003,075.0052,861
01 Apr 20243,150.003,150.003,030.003,130.003,130.00126,382
29 Mar 20243,145.003,200.003,055.003,120.003,120.0080,616
28 Mar 20243,200.003,270.003,080.003,145.003,145.00157,047
27 Mar 20243,230.003,265.003,110.003,215.003,215.00106,380
26 Mar 20243,220.003,245.003,100.003,190.003,190.0091,921
25 Mar 20243,055.003,220.003,055.003,170.003,170.0062,491
22 Mar 20243,250.003,250.003,005.003,045.003,045.00239,416
21 Mar 20243,135.003,280.003,115.003,250.003,250.00100,352
20 Mar 20243,225.003,250.003,125.003,135.003,135.0091,092
19 Mar 20243,285.003,285.003,100.003,210.003,210.0080,362
18 Mar 20243,200.003,350.003,145.003,225.003,225.00109,952
15 Mar 20243,400.003,400.003,065.003,200.003,200.00213,330
14 Mar 20243,415.003,530.003,255.003,320.003,320.00141,031
13 Mar 20243,555.003,590.003,380.003,415.003,415.00169,439
12 Mar 20243,740.003,740.003,500.003,550.003,550.00106,087
11 Mar 20243,695.003,720.003,600.003,670.003,670.0069,002
08 Mar 20243,655.003,750.003,600.003,695.003,695.0089,242
07 Mar 20243,770.003,845.003,620.003,690.003,690.00151,681
06 Mar 20243,850.003,985.003,680.003,770.003,770.00272,581
05 Mar 20243,875.003,950.003,830.003,925.003,925.00158,210
04 Mar 20243,910.003,975.003,700.003,915.003,915.00217,694
29 Feb 20243,820.004,015.003,820.003,910.003,910.00112,642
28 Feb 20243,925.004,060.003,725.003,910.003,910.00260,188
27 Feb 20243,925.004,085.003,915.003,955.003,955.00230,405
26 Feb 20243,960.004,050.003,830.004,005.004,005.00210,499
23 Feb 20243,600.004,145.003,600.004,000.004,000.00873,021
22 Feb 20243,530.003,640.003,460.003,595.003,595.0066,951
21 Feb 20243,690.003,700.003,475.003,505.003,505.00107,727
20 Feb 20243,760.003,770.003,605.003,695.003,695.0059,777
19 Feb 20243,710.003,840.003,690.003,760.003,760.0077,700
16 Feb 20243,720.003,985.003,700.003,840.003,840.00158,571
15 Feb 20244,005.004,130.003,375.003,750.003,750.00529,797
14 Feb 20243,730.003,900.003,570.003,890.003,890.00174,153
13 Feb 20243,620.003,785.003,545.003,620.003,620.00225,786
08 Feb 20243,010.003,680.003,000.003,620.003,620.00702,632
07 Feb 20242,990.003,075.002,940.003,015.003,015.0059,934
06 Feb 20242,995.003,090.002,865.003,000.003,000.0071,214
05 Feb 20243,030.003,055.002,930.002,995.002,995.0090,203
02 Feb 20243,165.003,165.002,990.003,045.003,045.0080,939
01 Feb 20243,240.003,240.003,005.003,015.003,015.0058,181
31 Jan 20243,210.003,255.003,080.003,145.003,145.00116,477
30 Jan 20242,985.003,285.002,975.003,210.003,210.00124,207
29 Jan 20243,200.003,200.003,000.003,000.003,000.0089,162
26 Jan 20243,150.003,240.003,120.003,200.003,200.0035,862
25 Jan 20243,150.003,350.003,110.003,150.003,150.0085,816
24 Jan 20243,405.003,415.003,210.003,225.003,225.0037,052
23 Jan 20243,305.003,395.003,150.003,340.003,340.0075,688
22 Jan 20243,385.003,530.003,335.003,360.003,360.0038,039
19 Jan 20243,670.003,670.003,335.003,390.003,390.0073,024
18 Jan 20243,690.003,690.003,425.003,535.003,535.0041,459
17 Jan 20243,635.003,705.003,470.003,520.003,520.0084,825
16 Jan 20243,650.003,775.003,625.003,635.003,635.0026,413
15 Jan 20243,705.003,800.003,650.003,650.003,650.0042,490
12 Jan 20243,730.003,800.003,640.003,705.003,705.0033,458
11 Jan 20243,650.003,825.003,650.003,730.003,730.0046,448
10 Jan 20243,820.003,945.003,710.003,730.003,730.0028,852
09 Jan 20243,880.003,895.003,740.003,795.003,795.0056,657
08 Jan 20243,855.003,920.003,675.003,880.003,880.0090,729
05 Jan 20244,000.004,000.003,810.003,820.003,820.0059,303
04 Jan 20243,890.004,070.003,865.003,915.003,915.0045,367
03 Jan 20244,050.004,160.003,970.004,000.004,000.0065,707
02 Jan 20243,865.004,100.003,820.004,095.004,095.00149,349
28 Dec 20233,855.003,940.003,785.003,865.003,865.0078,939
27 Dec 20233,910.003,975.003,820.003,890.003,890.0073,345
26 Dec 20233,830.003,970.003,750.003,880.003,880.00166,380
22 Dec 20233,585.003,830.003,525.003,830.003,830.00140,480
21 Dec 20233,640.003,640.003,505.003,585.003,585.0050,012
20 Dec 20233,665.003,830.003,505.003,640.003,640.00180,030
19 Dec 20233,775.003,800.003,650.003,700.003,700.0047,460
18 Dec 20233,850.003,900.003,670.003,775.003,775.0045,364
15 Dec 20233,740.003,845.003,680.003,780.003,780.0078,247
14 Dec 20233,810.003,810.003,600.003,690.003,690.0062,935
13 Dec 20234,000.004,000.003,655.003,770.003,770.00177,937
12 Dec 20233,810.004,000.003,810.003,945.003,945.0092,327
11 Dec 20233,995.003,995.003,605.003,810.003,810.00198,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...