CALTH. Inc (XKON:402420)
South Korea
· Delayed Price · Currency is KRW 1,589.00
+149.00 (10.35%)
At close: Dec 4, 2025
CALTH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.69% | 1 |
| Dec 4, 2025 | 1,500.00 | 1,589.00 | 1,500.00 | 1,589.00 | 1,589.00 | 10.35% | 11 |
| Dec 3, 2025 | 1,400.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,440.00 | -10.00% | 1,001 |
| Dec 2, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10.34% | 1 |
| Dec 1, 2025 | 1,600.00 | 1,600.00 | 1,450.00 | 1,450.00 | 1,450.00 | -14.71% | 1,117 |
| Nov 28, 2025 | 1,799.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 1,003 |
| Nov 27, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 13 |
| Nov 26, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 1 |
| Nov 25, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Nov 24, 2025 | 1,600.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 0.12% | 32 |
| Nov 21, 2025 | 1,400.00 | 1,699.00 | 1,400.00 | 1,697.00 | 1,697.00 | 13.13% | 42 |
| Nov 20, 2025 | 1,600.00 | 1,649.00 | 1,300.00 | 1,500.00 | 1,500.00 | - | 62 |
| Nov 19, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.36% | 22 |
| Nov 18, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,585.00 | 1,585.00 | -5.03% | 23 |
| Nov 17, 2025 | 1,500.00 | 1,689.00 | 1,500.00 | 1,669.00 | 1,669.00 | 11.27% | 63 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6.76% | 1 |
| Nov 13, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 13.31% | 30 |
| Nov 12, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 14.92% | 160 |
| Nov 11, 2025 | 1,398.00 | 1,398.00 | 1,076.00 | 1,079.00 | 1,079.00 | -14.70% | 1,130 |
| Nov 10, 2025 | 1,265.00 | 1,265.00 | 1,195.00 | 1,265.00 | 1,265.00 | -9.64% | 1,000 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | - | 3 |
| Nov 6, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | -12.99% | 731 |
| Nov 5, 2025 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 14.93% | 1 |
| Nov 4, 2025 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 83 |
| Nov 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.32% | 1 |
| Oct 31, 2025 | 1,300.00 | 1,355.00 | 1,280.00 | 1,355.00 | 1,355.00 | -9.61% | 853 |
| Oct 30, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 2 |
| Oct 29, 2025 | 1,499.00 | 1,499.00 | 1,280.00 | 1,499.00 | 1,499.00 | - | 1,012 |
| Oct 22, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Oct 21, 2025 | 1,400.00 | 1,499.00 | 1,335.00 | 1,499.00 | 1,499.00 | 1.28% | 652 |
| Oct 20, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -14.94% | 670 |
| Oct 17, 2025 | 1,400.00 | 1,740.00 | 1,360.00 | 1,740.00 | 1,740.00 | 8.82% | 331 |
| Sep 24, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | - |
| Sep 23, 2025 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | -0.06% | 413 |
| Sep 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Sep 19, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6.67% | 1 |
| Sep 18, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | - |
| Sep 17, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.77% | - |
| Sep 16, 2025 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | -0.06% | 502 |
| Sep 15, 2025 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 6.86% | 11 |
| Sep 12, 2025 | 1,300.00 | 1,590.00 | 1,270.00 | 1,590.00 | 1,590.00 | 13.57% | 1,975 |
| Sep 11, 2025 | 1,300.00 | 1,500.00 | 1,224.00 | 1,400.00 | 1,400.00 | -2.78% | 183 |
| Sep 10, 2025 | 1,400.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | -10.00% | 1,205 |
| Sep 9, 2025 | 1,700.00 | 1,700.00 | 1,530.00 | 1,600.00 | 1,600.00 | -10.86% | 686 |
| Sep 8, 2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -9.80% | 11 |
| Sep 5, 2025 | 1,800.00 | 1,990.00 | 1,800.00 | 1,990.00 | 1,990.00 | 10.56% | 21 |
| Sep 4, 2025 | 1,500.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 5.88% | 13 |
| Sep 3, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 11.11% | 12 |
| Sep 2, 2025 | 1,600.00 | 1,900.00 | 1,530.00 | 1,530.00 | 1,530.00 | -15.00% | 2,138 |
| Sep 1, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 609 |