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
2024-01-264,200.004,210.004,125.004,205.004,205.006,050
2024-01-254,150.004,345.004,115.004,195.004,195.008,500
2024-01-244,285.004,290.004,130.004,155.004,155.0030,366
2024-01-234,295.004,340.004,210.004,285.004,285.0012,893
2024-01-224,385.004,465.004,230.004,310.004,310.0019,921
2024-01-194,470.004,470.004,280.004,280.004,280.0028,983
2024-01-184,290.004,535.004,230.004,375.004,375.0025,504
2024-01-174,330.004,375.004,230.004,290.004,290.0027,536
2024-01-164,335.004,515.004,335.004,375.004,375.0023,332
2024-01-154,440.004,470.004,350.004,390.004,390.0024,289
2024-01-124,640.004,640.004,320.004,480.004,480.0029,451
2024-01-114,445.004,535.004,290.004,515.004,515.0073,855
2024-01-104,830.005,800.004,285.004,300.004,300.001,494,886
2024-01-094,840.004,880.004,760.004,845.004,845.0019,565
2024-01-085,030.005,030.004,730.004,840.004,840.0037,872
2024-01-054,930.005,040.004,835.004,945.004,945.0076,256
2024-01-044,585.004,920.004,585.004,835.004,835.0061,614
2024-01-034,345.004,730.004,345.004,680.004,680.0093,100
2024-01-024,190.004,480.004,190.004,480.004,480.0043,375
2023-12-284,220.004,235.004,140.004,230.004,230.0017,412
2023-12-274,120.004,200.004,100.004,180.004,180.0038,696
2023-12-264,185.004,200.004,100.004,120.004,120.0023,245
2023-12-224,115.004,195.004,095.004,190.004,190.0014,228
2023-12-214,120.004,155.003,950.004,155.004,155.0028,447
2023-12-204,100.004,195.003,955.004,125.004,125.0064,261
2023-12-193,945.003,995.003,700.003,950.003,950.0014,575
2023-12-183,965.003,965.003,830.003,945.003,945.0022,839
2023-12-153,860.003,930.003,820.003,895.003,895.0048,750
2023-12-143,650.003,875.003,645.003,860.003,860.0025,804
2023-12-133,690.003,765.003,630.003,650.003,650.009,915
2023-12-123,710.003,750.003,670.003,740.003,740.0015,960
2023-12-113,665.003,740.003,590.003,670.003,670.0028,027
2023-12-083,695.003,880.003,640.003,665.003,665.0022,297
2023-12-073,760.003,840.003,730.003,770.003,770.0017,506
2023-12-063,730.003,870.003,680.003,785.003,785.0036,820
2023-12-053,520.003,870.003,430.003,730.003,730.00122,801
2023-12-043,345.003,560.003,325.003,520.003,520.0028,467
2023-12-013,400.003,435.003,340.003,380.003,380.0021,981
2023-11-303,365.003,410.003,320.003,400.003,400.0013,320
2023-11-293,420.003,500.003,385.003,385.003,385.0016,433
2023-11-283,425.003,460.003,375.003,430.003,430.0016,786
2023-11-273,440.003,470.003,375.003,430.003,430.0014,418
2023-11-243,430.003,600.003,350.003,375.003,375.0043,468
2023-11-233,250.003,315.003,230.003,300.003,300.009,715
2023-11-223,320.003,395.003,195.003,250.003,250.0017,811
2023-11-213,320.003,395.003,265.003,320.003,320.009,904
2023-11-203,255.003,395.003,230.003,320.003,320.0013,303
2023-11-173,300.003,300.003,200.003,255.003,255.0025,686
2023-11-163,200.003,300.003,195.003,230.003,230.0014,050
2023-11-153,165.003,245.003,165.003,195.003,195.0017,055
2023-11-143,020.003,425.003,005.003,120.003,120.00104,190
2023-11-133,225.003,235.003,020.003,060.003,060.0026,538
2023-11-103,295.003,315.003,225.003,225.003,225.003,750
2023-11-093,330.003,420.003,230.003,295.003,295.009,400
2023-11-083,260.003,375.003,260.003,330.003,330.004,992
2023-11-073,305.003,415.003,275.003,315.003,315.0019,957
2023-11-063,220.003,335.003,185.003,300.003,300.0023,409
2023-11-033,235.003,280.003,130.003,220.003,220.0011,569
2023-11-023,100.003,265.003,100.003,220.003,220.0017,774
2023-11-013,000.003,110.003,000.003,100.003,100.0012,732
← NewerPage 12 of 21 · 1,222 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.