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
2024-04-253,650.003,670.003,550.003,585.003,585.008,680
2024-04-243,650.003,675.003,635.003,635.003,635.008,171
2024-04-233,800.003,800.003,635.003,645.003,645.004,573
2024-04-223,645.003,760.003,605.003,690.003,690.005,794
2024-04-193,865.003,865.003,610.003,710.003,710.004,888
2024-04-183,730.003,850.003,555.003,750.003,750.003,608
2024-04-173,600.003,770.003,600.003,730.003,730.008,606
2024-04-163,760.003,760.003,610.003,655.003,655.004,193
2024-04-153,805.003,855.003,590.003,760.003,760.0013,165
2024-04-123,790.003,855.003,780.003,810.003,810.004,613
2024-04-113,625.003,800.003,580.003,780.003,780.0010,282
2024-04-093,640.003,695.003,590.003,635.003,635.0015,569
2024-04-083,830.003,835.003,630.003,640.003,640.0020,032
2024-04-053,930.004,035.003,770.003,830.003,830.0034,376
2024-04-044,300.004,390.003,820.003,930.003,930.00131,262
2024-04-034,800.004,995.004,280.004,300.004,300.00151,554
2024-04-024,795.004,835.004,730.004,800.004,800.0019,369
2024-04-014,805.004,975.004,675.004,845.004,845.0016,483
2024-03-294,800.005,060.004,760.004,805.004,805.0041,141
2024-03-284,970.004,970.004,775.004,850.004,850.0041,164
2024-03-274,745.005,100.004,740.004,970.004,970.0072,943
2024-03-264,975.004,975.004,650.004,745.004,745.0052,799
2024-03-254,540.005,230.004,540.004,880.004,880.00386,296
2024-03-224,465.004,555.004,400.004,525.004,525.0097,489
2024-03-213,975.004,985.003,970.004,510.004,510.001,158,858
2024-03-203,840.003,995.003,810.003,910.003,910.0022,209
2024-03-193,955.003,965.003,825.003,880.003,880.0014,309
2024-03-183,945.004,045.003,940.003,940.003,940.005,051
2024-03-153,930.004,035.003,920.003,950.003,950.009,233
2024-03-143,905.004,050.003,890.003,930.003,930.008,422
2024-03-134,055.004,055.003,930.003,945.003,945.004,879
2024-03-123,980.004,010.003,920.003,995.003,995.0010,246
2024-03-113,995.004,010.003,960.003,980.003,980.007,673
2024-03-084,000.004,045.003,900.003,995.003,995.0015,334
2024-03-074,100.004,100.003,875.004,025.004,025.0017,091
2024-03-063,960.004,055.003,915.004,030.004,030.0028,094
2024-03-054,015.004,080.003,870.003,930.003,930.0029,364
2024-03-044,100.004,100.004,005.004,015.004,015.009,130
2024-02-294,080.004,080.004,010.004,080.004,080.009,237
2024-02-284,125.004,130.003,985.004,080.004,080.0020,441
2024-02-274,300.004,330.004,025.004,125.004,125.0018,031
2024-02-264,350.004,425.004,290.004,330.004,330.007,757
2024-02-234,415.004,420.004,250.004,380.004,380.007,748
2024-02-224,370.004,450.004,300.004,390.004,390.005,823
2024-02-214,445.004,445.004,320.004,335.004,335.0011,581
2024-02-204,355.004,450.004,330.004,380.004,380.008,816
2024-02-194,285.004,455.004,285.004,400.004,400.008,314
2024-02-164,240.004,325.004,195.004,325.004,325.007,183
2024-02-154,155.004,260.004,125.004,240.004,240.0024,894
2024-02-144,130.004,250.004,110.004,160.004,160.005,925
2024-02-134,235.004,235.004,170.004,215.004,215.0011,339
2024-02-084,245.004,245.004,125.004,190.004,190.009,617
2024-02-074,100.004,240.004,100.004,170.004,170.0015,938
2024-02-064,195.004,195.004,070.004,100.004,100.0021,295
2024-02-054,075.004,110.004,060.004,095.004,095.007,163
2024-02-023,955.004,135.003,955.004,075.004,075.009,852
2024-02-014,030.004,095.003,960.004,075.004,075.008,345
2024-01-314,150.004,170.004,030.004,080.004,080.0022,026
2024-01-304,350.004,350.004,125.004,175.004,175.0016,642
2024-01-294,205.004,260.004,130.004,210.004,210.0010,275
← NewerPage 11 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.