Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,560.00 | 4,570.00 | 4,460.00 | 4,500.00 | 4,500.00 | 50,974 |
| 2023-05-02 | 4,725.00 | 4,730.00 | 4,440.00 | 4,600.00 | 4,600.00 | 118,684 |
| 2023-04-28 | 4,780.00 | 4,840.00 | 4,705.00 | 4,725.00 | 4,725.00 | 44,950 |
| 2023-04-27 | 4,860.00 | 4,860.00 | 4,735.00 | 4,785.00 | 4,785.00 | 38,035 |
| 2023-04-26 | 4,865.00 | 4,930.00 | 4,800.00 | 4,840.00 | 4,840.00 | 25,384 |
| 2023-04-25 | 4,945.00 | 4,980.00 | 4,855.00 | 4,870.00 | 4,870.00 | 52,021 |
| 2023-04-24 | 5,050.00 | 5,080.00 | 4,920.00 | 4,940.00 | 4,940.00 | 79,450 |
| 2023-04-21 | 5,120.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | 38,627 |
| 2023-04-20 | 5,160.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 56,579 |
| 2023-04-19 | 5,170.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 34,515 |
| 2023-04-18 | 5,170.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,170.00 | 42,759 |
| 2023-04-17 | 5,200.00 | 5,280.00 | 5,040.00 | 5,110.00 | 5,110.00 | 67,110 |
| 2023-04-14 | 5,080.00 | 5,290.00 | 5,080.00 | 5,190.00 | 5,190.00 | 87,994 |
| 2023-04-13 | 5,150.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | 79,746 |
| 2023-04-12 | 5,160.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,190.00 | 94,493 |
| 2023-04-11 | 5,290.00 | 5,370.00 | 5,130.00 | 5,210.00 | 5,210.00 | 129,505 |
| 2023-04-10 | 6,080.00 | 6,140.00 | 5,280.00 | 5,280.00 | 5,280.00 | 429,904 |
| 2023-04-07 | 6,290.00 | 6,350.00 | 6,050.00 | 6,200.00 | 6,200.00 | 209,902 |
| 2023-04-06 | 6,480.00 | 6,530.00 | 6,100.00 | 6,190.00 | 6,190.00 | 627,861 |
| 2023-04-05 | 6,030.00 | 6,910.00 | 5,870.00 | 6,480.00 | 6,480.00 | 1,604,983 |
| 2023-04-04 | 5,870.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 20,328 |
| 2023-04-03 | 5,950.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,870.00 | 22,950 |
| 2023-03-31 | 5,990.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,900.00 | 11,498 |
| 2023-03-30 | 5,740.00 | 5,940.00 | 5,720.00 | 5,920.00 | 5,920.00 | 31,611 |
| 2023-03-29 | 5,780.00 | 5,890.00 | 5,710.00 | 5,790.00 | 5,790.00 | 11,820 |
| 2023-03-28 | 5,820.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 16,801 |
| 2023-03-27 | 5,900.00 | 5,900.00 | 5,700.00 | 5,820.00 | 5,820.00 | 22,350 |
| 2023-03-24 | 5,800.00 | 5,890.00 | 5,700.00 | 5,860.00 | 5,860.00 | 14,751 |
| 2023-03-23 | 5,920.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,800.00 | 27,517 |
| 2023-03-22 | 5,990.00 | 5,990.00 | 5,830.00 | 5,920.00 | 5,920.00 | 11,722 |
| 2023-03-21 | 5,990.00 | 6,140.00 | 5,810.00 | 5,900.00 | 5,900.00 | 26,394 |
| 2023-03-20 | 5,830.00 | 6,090.00 | 5,830.00 | 5,990.00 | 5,990.00 | 28,947 |
| 2023-03-17 | 5,720.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | 22,950 |
| 2023-03-16 | 5,890.00 | 5,890.00 | 5,670.00 | 5,700.00 | 5,700.00 | 30,631 |
| 2023-03-15 | 5,780.00 | 5,980.00 | 5,750.00 | 5,850.00 | 5,850.00 | 30,422 |
| 2023-03-14 | 6,000.00 | 6,150.00 | 5,680.00 | 5,800.00 | 5,800.00 | 55,050 |
| 2023-03-13 | 5,960.00 | 6,020.00 | 5,810.00 | 5,930.00 | 5,930.00 | 34,824 |
| 2023-03-10 | 6,430.00 | 6,440.00 | 5,790.00 | 6,080.00 | 6,080.00 | 127,044 |
| 2023-03-09 | 6,580.00 | 6,580.00 | 6,350.00 | 6,470.00 | 6,470.00 | 21,931 |
| 2023-03-08 | 6,470.00 | 6,510.00 | 6,350.00 | 6,410.00 | 6,410.00 | 17,524 |
| 2023-03-07 | 6,540.00 | 6,670.00 | 6,410.00 | 6,470.00 | 6,470.00 | 29,256 |
| 2023-03-06 | 6,460.00 | 6,640.00 | 6,360.00 | 6,600.00 | 6,600.00 | 54,476 |
| 2023-03-03 | 6,520.00 | 6,540.00 | 6,350.00 | 6,450.00 | 6,450.00 | 16,790 |
| 2023-03-02 | 6,440.00 | 6,540.00 | 6,330.00 | 6,420.00 | 6,420.00 | 38,116 |
| 2023-02-28 | 6,610.00 | 6,610.00 | 6,400.00 | 6,440.00 | 6,440.00 | 32,751 |
| 2023-02-27 | 6,400.00 | 6,570.00 | 6,360.00 | 6,500.00 | 6,500.00 | 48,672 |
| 2023-02-24 | 6,490.00 | 6,800.00 | 6,310.00 | 6,400.00 | 6,400.00 | 169,690 |
| 2023-02-23 | 6,550.00 | 6,590.00 | 6,370.00 | 6,430.00 | 6,430.00 | 31,910 |
| 2023-02-22 | 6,320.00 | 6,820.00 | 6,290.00 | 6,550.00 | 6,550.00 | 137,026 |
| 2023-02-21 | 6,480.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | 55,219 |
| 2023-02-20 | 6,350.00 | 6,700.00 | 6,330.00 | 6,480.00 | 6,480.00 | 125,808 |
| 2023-02-17 | 6,610.00 | 6,610.00 | 6,330.00 | 6,340.00 | 6,340.00 | 112,404 |
| 2023-02-16 | 6,920.00 | 7,150.00 | 6,540.00 | 6,540.00 | 6,540.00 | 388,085 |
| 2023-02-15 | 5,990.00 | 7,760.00 | 5,760.00 | 6,860.00 | 6,860.00 | 2,765,569 |
| 2023-02-14 | 6,060.00 | 6,110.00 | 5,980.00 | 5,990.00 | 5,990.00 | 11,228 |
| 2023-02-13 | 6,000.00 | 6,090.00 | 5,990.00 | 6,060.00 | 6,060.00 | 20,367 |
| 2023-02-10 | 6,200.00 | 6,200.00 | 6,040.00 | 6,070.00 | 6,070.00 | 14,513 |
| 2023-02-09 | 6,360.00 | 6,370.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,798 |
| 2023-02-08 | 6,100.00 | 6,450.00 | 6,080.00 | 6,300.00 | 6,300.00 | 32,324 |
| 2023-02-07 | 6,070.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 17,980 |
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.