CAELUM Co., Ltd. 258610
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.195,00+17,00 (+1,44 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.195,00 | +1,44 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.162,00 | 34,27K |
| 2026-09-30 | KRW 1.178,00 | +1,20 % | KRW 1.181,00 | KRW 1.200,00 | KRW 1.170,00 | 34,35K |
| 2026-09-29 | KRW 1.164,00 | -3,56 % | KRW 1.207,00 | KRW 1.219,00 | KRW 1.161,00 | 21,62K |
| 2026-09-28 | KRW 1.207,00 | +0,84 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.178,00 | 25,72K |
| 2026-09-23 | KRW 1.197,00 | +0,93 % | KRW 1.192,00 | KRW 1.221,00 | KRW 1.183,00 | 10,01K |
| 2026-09-22 | KRW 1.186,00 | -1,41 % | KRW 1.210,00 | KRW 1.233,00 | KRW 1.182,00 | 19,66K |
| 2026-09-21 | KRW 1.203,00 | +1,26 % | KRW 1.199,00 | KRW 1.230,00 | KRW 1.182,00 | 25,52K |
| 2026-09-18 | KRW 1.188,00 | -0,08 % | KRW 1.213,00 | KRW 1.213,00 | KRW 1.180,00 | 23,11K |
| 2026-09-17 | KRW 1.189,00 | +0,25 % | KRW 1.186,00 | KRW 1.214,00 | KRW 1.168,00 | 16,67K |
| 2026-09-16 | KRW 1.186,00 | +0,51 % | KRW 1.156,00 | KRW 1.233,00 | KRW 1.156,00 | 9,68K |
| 2026-09-15 | KRW 1.180,00 | +1,37 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.165,00 | 31,66K |
| 2026-09-14 | KRW 1.164,00 | +0,09 % | KRW 1.150,00 | KRW 1.193,00 | KRW 1.150,00 | 19,26K |
| 2026-09-11 | KRW 1.163,00 | -2,02 % | KRW 1.187,00 | KRW 1.188,00 | KRW 1.163,00 | 19,27K |
| 2026-09-10 | KRW 1.187,00 | +0,17 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.165,00 | 2,35K |
| 2026-09-09 | KRW 1.185,00 | +1,63 % | KRW 1.131,00 | KRW 1.188,00 | KRW 1.131,00 | 10,32K |
| 2026-09-08 | KRW 1.166,00 | -1,93 % | KRW 1.173,00 | KRW 1.188,00 | KRW 1.137,00 | 53,67K |
| 2026-09-07 | KRW 1.189,00 | -0,42 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.166,00 | 15,86K |
| 2026-09-04 | KRW 1.194,00 | +0,76 % | KRW 1.185,00 | KRW 1.229,00 | KRW 1.150,00 | 32,43K |
| 2026-09-03 | KRW 1.185,00 | +0,34 % | KRW 1.181,00 | KRW 1.195,00 | KRW 1.172,00 | 14,64K |
| 2026-09-02 | KRW 1.181,00 | -0,08 % | KRW 1.156,00 | KRW 1.194,00 | KRW 1.151,00 | 21,73K |
| 2026-09-01 | KRW 1.182,00 | -0,25 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.167,00 | 19,36K |
| 2026-08-31 | KRW 1.185,00 | -0,17 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.155,00 | 12,65K |
| 2026-08-28 | KRW 1.187,00 | -1,08 % | KRW 1.222,00 | KRW 1.222,00 | KRW 1.161,00 | 21,61K |
| 2026-08-27 | KRW 1.200,00 | +0,76 % | KRW 1.191,00 | KRW 1.200,00 | KRW 1.167,00 | 17,70K |
| 2026-08-26 | KRW 1.191,00 | +2,67 % | KRW 1.151,00 | KRW 1.195,00 | KRW 1.116,00 | 28,10K |
| 2026-08-25 | KRW 1.160,00 | -0,77 % | KRW 1.169,00 | KRW 1.196,00 | KRW 1.115,00 | 40,17K |
| 2026-08-24 | KRW 1.169,00 | +1,83 % | KRW 1.135,00 | KRW 1.200,00 | KRW 1.135,00 | 14,33K |
| 2026-08-21 | KRW 1.148,00 | -2,96 % | KRW 1.169,00 | KRW 1.182,00 | KRW 1.130,00 | 47,81K |
| 2026-08-20 | KRW 1.183,00 | +1,63 % | KRW 1.169,00 | KRW 1.195,00 | KRW 1.165,00 | 43,72K |
| 2026-08-19 | KRW 1.164,00 | +2,56 % | KRW 1.100,00 | KRW 1.175,00 | KRW 1.100,00 | 35,02K |
| 2026-08-18 | KRW 1.135,00 | +4,32 % | KRW 1.062,00 | KRW 1.187,00 | KRW 1.062,00 | 50,86K |
| 2026-08-14 | KRW 1.088,00 | +4,51 % | KRW 1.039,00 | KRW 1.119,00 | KRW 1.035,00 | 30,03K |
| 2026-08-13 | KRW 1.041,00 | -2,71 % | KRW 1.061,00 | KRW 1.095,00 | KRW 1.019,00 | 68,25K |
| 2026-08-12 | KRW 1.070,00 | -0,93 % | KRW 1.068,00 | KRW 1.129,00 | KRW 1.061,00 | 65,61K |
| 2026-08-11 | KRW 1.080,00 | +2,27 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.039,00 | 21,67K |
| 2026-08-10 | KRW 1.056,00 | -0,38 % | KRW 1.060,00 | KRW 1.145,00 | KRW 1.050,00 | 32,26K |
| 2026-08-07 | KRW 1.060,00 | +6,00 % | KRW 1.016,00 | KRW 1.062,00 | KRW 995,00 | 16,35K |
| 2026-08-06 | KRW 1.000,00 | +0,10 % | KRW 1.024,00 | KRW 1.024,00 | KRW 955,00 | 14,66K |
| 2026-08-05 | KRW 999,00 | -1,58 % | KRW 1.035,00 | KRW 1.035,00 | KRW 980,00 | 33,81K |
| 2026-08-04 | KRW 1.015,00 | +1,60 % | KRW 939,00 | KRW 1.018,00 | KRW 939,00 | 40,85K |
| 2026-08-03 | KRW 999,00 | -1,87 % | KRW 1.025,00 | KRW 1.025,00 | KRW 952,00 | 69,89K |
| 2026-07-31 | KRW 1.018,00 | +2,11 % | KRW 997,00 | KRW 1.027,00 | KRW 995,00 | 17,69K |
| 2026-07-30 | KRW 997,00 | +5,06 % | KRW 949,00 | KRW 1.019,00 | KRW 946,00 | 16,76K |
| 2026-07-29 | KRW 949,00 | -4,33 % | KRW 1.001,00 | KRW 1.045,00 | KRW 930,00 | 82,63K |
| 2026-07-28 | KRW 992,00 | -5,52 % | KRW 1.044,00 | KRW 1.044,00 | KRW 992,00 | 36,98K |
| 2026-07-27 | KRW 1.050,00 | -1,32 % | KRW 1.060,00 | KRW 1.085,00 | KRW 1.025,00 | 18,24K |
| 2026-07-24 | KRW 1.064,00 | 0,00 % | KRW 1.064,00 | KRW 1.074,00 | KRW 1.042,00 | 27,24K |
| 2026-07-23 | KRW 1.064,00 | +6,08 % | KRW 1.003,00 | KRW 1.065,00 | KRW 995,00 | 38,30K |
| 2026-07-22 | KRW 1.003,00 | -1,08 % | KRW 1.011,00 | KRW 1.030,00 | KRW 997,00 | 45,04K |
| 2026-07-21 | KRW 1.014,00 | +0,40 % | KRW 996,00 | KRW 1.045,00 | KRW 995,00 | 45,45K |
| 2026-07-20 | KRW 1.010,00 | -1,27 % | KRW 1.023,00 | KRW 1.033,00 | KRW 997,00 | 37,47K |
| 2026-07-16 | KRW 1.023,00 | -2,66 % | KRW 1.060,00 | KRW 1.150,00 | KRW 1.023,00 | 78,48K |
| 2026-07-15 | KRW 1.051,00 | +4,16 % | KRW 1.049,00 | KRW 1.100,00 | KRW 1.012,00 | 70,77K |
| 2026-07-14 | KRW 1.009,00 | -1,94 % | KRW 1.028,00 | KRW 1.039,00 | KRW 995,00 | 205,50K |
| 2026-07-13 | KRW 1.029,00 | -4,46 % | KRW 1.077,00 | KRW 1.098,00 | KRW 1.027,00 | 47,99K |
| 2026-07-10 | KRW 1.077,00 | +1,89 % | KRW 1.063,00 | KRW 1.109,00 | KRW 1.059,00 | 59,64K |
| 2026-07-09 | KRW 1.057,00 | -2,76 % | KRW 1.087,00 | KRW 1.100,00 | KRW 1.026,00 | 45,95K |
| 2026-07-08 | KRW 1.087,00 | +0,93 % | KRW 1.115,00 | KRW 1.129,00 | KRW 1.051,00 | 38,02K |
| 2026-07-07 | KRW 1.077,00 | -5,61 % | KRW 1.141,00 | KRW 1.150,00 | KRW 1.006,00 | 68,43K |
| 2026-07-06 | KRW 1.141,00 | 0,00 % | KRW 1.131,00 | KRW 1.176,00 | KRW 1.102,00 | 6,34M |
| 2026-07-03 | KRW 1.141,00 | +3,45 % | KRW 1.103,00 | KRW 1.164,00 | KRW 1.064,00 | 40,15K |
| 2026-07-02 | KRW 1.103,00 | -3,08 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.080,00 | 47,60K |
| 2026-07-01 | KRW 1.138,00 | +4,21 % | KRW 1.089,00 | KRW 1.164,00 | KRW 1.071,00 | 53,75K |
| 2026-06-30 | KRW 1.092,00 | +0,18 % | KRW 1.096,00 | KRW 1.105,00 | KRW 1.070,00 | 48,28K |
| 2026-06-29 | KRW 1.090,00 | -1,80 % | KRW 1.110,00 | KRW 1.144,00 | KRW 1.082,00 | 33,04K |
| 2026-06-26 | KRW 1.110,00 | -1,42 % | KRW 1.124,00 | KRW 1.149,00 | KRW 1.077,00 | 39,24K |
| 2026-06-25 | KRW 1.126,00 | +2,46 % | KRW 1.105,00 | KRW 1.160,00 | KRW 1.088,00 | 31,22K |
| 2026-06-24 | KRW 1.099,00 | -3,00 % | KRW 1.133,00 | KRW 1.150,00 | KRW 1.090,00 | 33,94K |
| 2026-06-23 | KRW 1.133,00 | +0,89 % | KRW 1.114,00 | KRW 1.155,00 | KRW 1.050,00 | 81,06K |
| 2026-06-22 | KRW 1.123,00 | -2,85 % | KRW 1.157,00 | KRW 1.157,00 | KRW 1.064,00 | 56,25K |
| 2026-06-19 | KRW 1.156,00 | -2,20 % | KRW 1.182,00 | KRW 1.192,00 | KRW 1.071,00 | 75,37K |
| 2026-06-18 | KRW 1.182,00 | +2,52 % | KRW 1.153,00 | KRW 1.245,00 | KRW 1.123,00 | 50,50K |
| 2026-06-17 | KRW 1.153,00 | +2,95 % | KRW 1.122,00 | KRW 1.274,00 | KRW 1.087,00 | 102,26K |
| 2026-06-16 | KRW 1.120,00 | +2,75 % | KRW 1.090,00 | KRW 1.130,00 | KRW 1.074,00 | 34,30K |
| 2026-06-15 | KRW 1.090,00 | +5,93 % | KRW 1.030,00 | KRW 1.098,00 | KRW 1.014,00 | 39,12K |
| 2026-06-12 | KRW 1.029,00 | +2,29 % | KRW 1.006,00 | KRW 1.065,00 | KRW 1.006,00 | 40,17K |
| 2026-06-11 | KRW 1.006,00 | -1,95 % | KRW 1.018,00 | KRW 1.060,00 | KRW 986,00 | 39,03K |
| 2026-06-10 | KRW 1.026,00 | +3,85 % | KRW 1.000,00 | KRW 1.053,00 | KRW 966,00 | 261 |
| 2026-06-09 | KRW 988,00 | -1,79 % | KRW 907,00 | KRW 1.045,00 | KRW 907,00 | 83,76K |
| 2026-06-08 | KRW 1.006,00 | +0,10 % | KRW 1.005,00 | KRW 1.069,00 | KRW 976,00 | 38,07K |
| 2026-06-05 | KRW 1.005,00 | -1,86 % | KRW 1.094,00 | KRW 1.094,00 | KRW 985,00 | 77,12K |
| 2026-06-04 | KRW 1.024,00 | -2,10 % | KRW 1.046,00 | KRW 1.106,00 | KRW 1.020,00 | 63,00K |
| 2026-06-02 | KRW 1.046,00 | -8,33 % | KRW 1.141,00 | KRW 1.145,00 | KRW 1.033,00 | 98,63K |
| 2026-06-01 | KRW 1.141,00 | +2,33 % | KRW 1.115,00 | KRW 1.144,00 | KRW 1.006,00 | 56,12K |
| 2026-05-29 | KRW 1.115,00 | -2,71 % | KRW 1.136,00 | KRW 1.171,00 | KRW 1.105,00 | 41,31K |
| 2026-05-28 | KRW 1.146,00 | -3,13 % | KRW 1.183,00 | KRW 1.198,00 | KRW 1.108,00 | 54,01K |
| 2026-05-27 | KRW 1.183,00 | -1,17 % | KRW 1.197,00 | KRW 1.204,00 | KRW 1.170,00 | 40,61K |
| 2026-05-26 | KRW 1.197,00 | -1,07 % | KRW 1.248,00 | KRW 1.282,00 | KRW 1.195,00 | 50,40K |
| 2026-05-22 | KRW 1.210,00 | +9,21 % | KRW 1.155,00 | KRW 1.245,00 | KRW 1.111,00 | 108,63K |
| 2026-05-21 | KRW 1.108,00 | -1,51 % | KRW 1.125,00 | KRW 1.151,00 | KRW 1.065,00 | 92,52K |