Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 331920.KQ stock page

Celemics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,485.004,100.003,420.003,510.003,510.00653,726
2024-07-243,405.003,550.003,360.003,485.003,485.009,387
2024-07-233,495.003,495.003,405.003,405.003,405.003,023
2024-07-223,455.003,535.003,390.003,505.003,505.005,043
2024-07-193,525.003,540.003,410.003,455.003,455.008,444
2024-07-183,425.003,600.003,300.003,555.003,555.0021,594
2024-07-163,570.003,680.003,465.003,490.003,490.004,607
2024-07-153,600.003,735.003,490.003,535.003,535.006,844
2024-07-123,525.003,585.003,510.003,565.003,565.004,590
2024-07-113,600.003,600.003,445.003,560.003,560.003,519
2024-07-103,500.003,600.003,500.003,565.003,565.002,123
2024-07-093,500.003,610.003,470.003,515.003,515.005,175
2024-07-083,530.003,540.003,430.003,470.003,470.0011,799
2024-07-053,620.003,620.003,500.003,500.003,500.006,729
2024-07-043,510.003,620.003,450.003,545.003,545.006,150
2024-07-033,635.003,680.003,550.003,570.003,570.004,779
2024-07-023,730.003,730.003,580.003,670.003,670.007,002
2024-07-013,705.003,770.003,690.003,730.003,730.004,745
2024-06-283,720.003,765.003,700.003,720.003,720.002,068
2024-06-273,760.003,760.003,640.003,720.003,720.005,272
2024-06-263,640.003,745.003,605.003,650.003,650.003,439
2024-06-253,720.003,720.003,605.003,605.003,605.005,837
2024-06-243,660.003,785.003,640.003,640.003,640.0012,824
2024-06-213,630.003,685.003,630.003,650.003,650.007,697
2024-06-203,515.003,660.003,515.003,635.003,635.0030,455
2024-06-193,510.003,555.003,425.003,550.003,550.0011,674
2024-06-183,540.003,590.003,475.003,480.003,480.002,814
2024-06-173,540.003,610.003,490.003,510.003,510.005,992
2024-06-143,460.003,570.003,460.003,540.003,540.0013,058
2024-06-133,600.003,615.003,450.003,455.003,455.0024,538
2024-06-123,640.003,640.003,560.003,565.003,565.0011,084
2024-06-113,670.003,710.003,590.003,640.003,640.0012,805
2024-06-103,790.003,800.003,670.003,670.003,670.0010,910
2024-06-073,870.003,930.003,700.003,800.003,800.0025,700
2024-06-054,100.004,105.003,790.003,910.003,910.0039,351
2024-06-043,720.004,280.003,720.004,100.004,100.00242,912
2024-06-033,865.003,915.003,755.003,800.003,800.0016,759
2024-05-313,720.003,820.003,670.003,805.003,805.006,516
2024-05-303,645.003,805.003,585.003,760.003,760.0013,848
2024-05-293,640.003,755.003,605.003,700.003,700.0013,274
2024-05-283,650.003,675.003,615.003,640.003,640.004,609
2024-05-273,795.003,795.003,580.003,650.003,650.007,612
2024-05-243,695.003,695.003,620.003,675.003,675.003,014
2024-05-233,820.003,820.003,670.003,690.003,690.004,037
2024-05-223,790.003,850.003,685.003,690.003,690.006,905
2024-05-213,800.003,800.003,615.003,740.003,740.005,867
2024-05-203,820.003,885.003,725.003,755.003,755.004,379
2024-05-173,720.003,880.003,720.003,815.003,815.005,094
2024-05-163,720.003,725.003,665.003,720.003,720.005,299
2024-05-143,795.003,795.003,650.003,720.003,720.0015,669
2024-05-133,850.003,850.003,720.003,805.003,805.005,624
2024-05-103,805.003,850.003,770.003,825.003,825.003,397
2024-05-093,790.003,880.003,780.003,855.003,855.002,326
2024-05-083,900.003,900.003,820.003,850.003,850.003,695
2024-05-073,800.003,895.003,760.003,840.003,840.003,540
2024-05-033,825.003,885.003,810.003,820.003,820.002,683
2024-05-023,850.003,890.003,775.003,820.003,820.003,371
2024-04-303,760.003,840.003,715.003,815.003,815.005,697
2024-04-293,635.003,810.003,635.003,755.003,755.007,991
2024-04-263,625.003,655.003,580.003,645.003,645.004,497
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.