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
2023-07-314,350.004,395.004,315.004,350.004,350.0026,749
2023-07-284,270.004,360.004,190.004,335.004,335.0030,256
2023-07-274,175.004,500.004,135.004,210.004,210.0025,473
2023-07-264,440.004,440.004,060.004,175.004,175.0085,953
2023-07-254,600.004,600.004,435.004,440.004,440.0046,045
2023-07-244,730.004,870.004,575.004,600.004,600.0027,558
2023-07-214,625.004,825.004,560.004,700.004,700.0032,770
2023-07-204,620.004,670.004,590.004,615.004,615.0013,887
2023-07-194,625.004,880.004,505.004,620.004,620.0050,695
2023-07-184,720.004,780.004,595.004,615.004,615.0037,455
2023-07-174,785.004,785.004,695.004,715.004,715.0024,559
2023-07-144,685.004,810.004,640.004,785.004,785.0035,222
2023-07-134,560.004,800.004,550.004,685.004,685.0054,125
2023-07-124,645.004,645.004,495.004,615.004,615.0031,478
2023-07-114,595.004,715.004,505.004,580.004,580.0040,176
2023-07-104,590.004,650.004,570.004,595.004,595.0029,347
2023-07-074,520.004,750.004,520.004,655.004,655.0026,966
2023-07-064,770.004,770.004,540.004,580.004,580.0056,665
2023-07-054,985.004,985.004,680.004,705.004,705.0087,348
2023-07-044,875.005,110.004,850.004,905.004,905.00102,948
2023-07-034,935.004,985.004,850.004,850.004,850.0063,535
2023-06-305,060.005,140.004,820.004,930.004,930.00104,777
2023-06-295,270.005,360.004,925.004,990.004,990.00172,611
2023-06-284,850.005,530.004,770.005,370.005,370.00726,360
2023-06-274,990.004,995.004,750.004,840.004,840.00158,221
2023-06-264,480.005,750.004,470.004,840.004,840.002,738,283
2023-06-234,430.004,500.004,360.004,445.004,445.0023,002
2023-06-224,450.004,570.004,415.004,430.004,430.0042,962
2023-06-214,590.004,620.004,480.004,485.004,485.0027,490
2023-06-204,625.004,660.004,590.004,590.004,590.0017,092
2023-06-194,555.004,660.004,515.004,660.004,660.0018,005
2023-06-164,565.004,590.004,520.004,575.004,575.0021,201
2023-06-154,600.004,615.004,495.004,585.004,585.0027,585
2023-06-144,670.004,680.004,560.004,600.004,600.0031,142
2023-06-134,660.004,730.004,605.004,605.004,605.0044,223
2023-06-124,705.004,785.004,590.004,650.004,650.0053,762
2023-06-094,835.005,270.004,715.004,715.004,715.00266,243
2023-06-084,935.004,970.004,740.004,790.004,790.0028,972
2023-06-074,875.004,980.004,860.004,935.004,935.0025,918
2023-06-054,735.004,900.004,685.004,875.004,875.0050,808
2023-06-024,725.004,780.004,705.004,730.004,730.0017,850
2023-06-014,675.004,790.004,655.004,720.004,720.0024,818
2023-05-314,690.004,735.004,660.004,720.004,720.0015,023
2023-05-304,595.004,725.004,550.004,690.004,690.0020,596
2023-05-264,615.004,655.004,575.004,595.004,595.009,129
2023-05-254,765.004,765.004,600.004,600.004,600.0015,504
2023-05-244,710.004,715.004,655.004,665.004,665.008,615
2023-05-234,545.004,775.004,545.004,695.004,695.0030,525
2023-05-224,455.004,590.004,455.004,545.004,545.0011,765
2023-05-194,535.004,540.004,455.004,495.004,495.0013,867
2023-05-184,500.004,550.004,455.004,455.004,455.0014,848
2023-05-174,410.004,525.004,405.004,475.004,475.0016,168
2023-05-164,405.004,525.004,400.004,430.004,430.0018,957
2023-05-154,495.004,495.004,425.004,430.004,430.0020,247
2023-05-124,505.004,580.004,460.004,495.004,495.0022,604
2023-05-114,560.004,650.004,495.004,495.004,495.0033,418
2023-05-104,490.004,635.004,480.004,510.004,510.0026,287
2023-05-094,730.004,730.004,485.004,490.004,490.0029,225
2023-05-084,595.004,730.004,550.004,605.004,605.0014,031
2023-05-044,490.004,615.004,445.004,590.004,590.0037,245
← NewerPage 14 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.