Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 331920.KQ stock page

Celemics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-313,120.003,135.002,920.003,040.003,040.0041,130
2023-10-303,070.003,160.003,055.003,100.003,100.0020,633
2023-10-272,980.003,185.002,955.003,070.003,070.0043,158
2023-10-263,045.003,045.002,745.002,980.002,980.0094,711
2023-10-253,245.003,265.003,120.003,125.003,125.0025,499
2023-10-243,115.003,215.003,045.003,205.003,205.0034,398
2023-10-233,170.003,425.003,060.003,115.003,115.0093,717
2023-10-203,745.003,745.003,220.003,225.003,225.00318,578
2023-10-194,015.005,100.003,800.003,825.003,825.002,207,603
2023-10-184,115.004,150.004,025.004,050.004,050.0013,481
2023-10-174,110.004,145.004,040.004,110.004,110.008,829
2023-10-164,110.004,195.004,040.004,110.004,110.0011,237
2023-10-134,175.004,180.004,095.004,110.004,110.0014,050
2023-10-124,310.004,350.004,040.004,155.004,155.0034,004
2023-10-114,050.004,450.004,050.004,250.004,250.0040,572
2023-10-104,395.004,395.004,080.004,160.004,160.0011,647
2023-10-064,230.004,410.004,225.004,235.004,235.0013,183
2023-10-054,340.004,430.004,225.004,230.004,230.0037,836
2023-10-044,525.004,585.004,230.004,525.004,525.0019,299
2023-09-274,325.004,645.004,305.004,525.004,525.0017,663
2023-09-264,230.004,620.004,170.004,460.004,460.0055,616
2023-09-254,495.004,600.004,230.004,230.004,230.0022,731
2023-09-224,515.004,550.004,440.004,515.004,515.0014,499
2023-09-214,580.004,610.004,515.004,595.004,595.0017,718
2023-09-204,630.004,655.004,580.004,595.004,595.0014,522
2023-09-194,770.004,770.004,610.004,635.004,635.0032,124
2023-09-184,775.004,810.004,730.004,795.004,795.0015,886
2023-09-154,745.004,810.004,730.004,765.004,765.0010,734
2023-09-144,710.004,825.004,705.004,735.004,735.0021,442
2023-09-134,755.004,800.004,715.004,785.004,785.0034,032
2023-09-124,775.004,860.004,670.004,800.004,800.0044,293
2023-09-114,750.004,895.004,710.004,725.004,725.0068,797
2023-09-084,545.004,860.004,505.004,750.004,750.00114,397
2023-09-074,565.004,675.004,450.004,545.004,545.0040,336
2023-09-064,510.004,685.004,475.004,530.004,530.0083,928
2023-09-054,390.005,220.004,370.004,475.004,475.00495,182
2023-09-044,350.004,455.004,350.004,380.004,380.006,999
2023-09-014,505.004,565.004,400.004,465.004,465.0015,473
2023-08-314,640.004,640.004,500.004,500.004,500.0018,258
2023-08-304,550.004,625.004,510.004,590.004,590.0024,984
2023-08-294,400.004,530.004,400.004,530.004,530.009,247
2023-08-284,335.004,440.004,300.004,440.004,440.0011,703
2023-08-254,370.004,595.004,325.004,335.004,335.0010,275
2023-08-244,305.004,400.004,305.004,370.004,370.005,341
2023-08-234,355.004,365.004,265.004,305.004,305.0019,608
2023-08-224,320.004,750.004,320.004,355.004,355.0056,050
2023-08-214,315.004,375.004,275.004,320.004,320.008,415
2023-08-184,385.004,390.004,240.004,330.004,330.0025,517
2023-08-174,395.004,435.004,325.004,385.004,385.0018,942
2023-08-164,520.004,525.004,365.004,440.004,440.0037,943
2023-08-144,780.004,780.004,560.004,560.004,560.0015,869
2023-08-114,795.004,795.004,665.004,700.004,700.0014,212
2023-08-104,695.004,750.004,580.004,680.004,680.0027,980
2023-08-094,525.004,785.004,525.004,620.004,620.0021,829
2023-08-084,690.004,870.004,535.004,640.004,640.0027,571
2023-08-074,650.005,110.004,600.004,700.004,700.00152,028
2023-08-044,620.004,695.004,555.004,645.004,645.0017,419
2023-08-034,470.004,690.004,355.004,595.004,595.0020,415
2023-08-024,585.004,590.004,500.004,535.004,535.009,855
2023-08-014,350.004,580.004,340.004,545.004,545.0036,370
← NewerPage 13 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.