Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,070.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 17,980 |
| 2023-02-06 | 6,120.00 | 6,120.00 | 5,990.00 | 6,070.00 | 6,070.00 | 15,930 |
| 2023-02-03 | 6,120.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | 14,302 |
| 2023-02-02 | 6,130.00 | 6,210.00 | 6,060.00 | 6,120.00 | 6,120.00 | 25,606 |
| 2023-02-01 | 6,110.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | 12,755 |
| 2023-01-31 | 6,050.00 | 6,200.00 | 5,980.00 | 6,050.00 | 6,050.00 | 14,573 |
| 2023-01-30 | 6,140.00 | 6,170.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,669 |
| 2023-01-27 | 6,120.00 | 6,230.00 | 6,090.00 | 6,170.00 | 6,170.00 | 11,378 |
| 2023-01-26 | 6,080.00 | 6,250.00 | 6,040.00 | 6,150.00 | 6,150.00 | 17,359 |
| 2023-01-25 | 6,150.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,100.00 | 10,865 |
| 2023-01-20 | 6,000.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 6,251 |
| 2023-01-19 | 6,130.00 | 6,170.00 | 6,020.00 | 6,090.00 | 6,090.00 | 7,726 |
| 2023-01-18 | 5,900.00 | 6,190.00 | 5,880.00 | 6,160.00 | 6,160.00 | 39,474 |
| 2023-01-17 | 5,980.00 | 6,070.00 | 5,860.00 | 5,920.00 | 5,920.00 | 7,004 |
| 2023-01-16 | 6,030.00 | 6,100.00 | 5,860.00 | 5,980.00 | 5,980.00 | 19,669 |
| 2023-01-13 | 6,010.00 | 6,090.00 | 5,980.00 | 6,030.00 | 6,030.00 | 8,529 |
| 2023-01-12 | 6,100.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | 10,872 |
| 2023-01-11 | 5,950.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 16,039 |
| 2023-01-10 | 6,040.00 | 6,040.00 | 5,840.00 | 5,950.00 | 5,950.00 | 7,619 |
| 2023-01-09 | 5,850.00 | 5,950.00 | 5,820.00 | 5,950.00 | 5,950.00 | 12,156 |
| 2023-01-06 | 5,750.00 | 5,850.00 | 5,730.00 | 5,830.00 | 5,830.00 | 11,418 |
| 2023-01-05 | 5,830.00 | 5,940.00 | 5,610.00 | 5,750.00 | 5,750.00 | 16,770 |
| 2023-01-04 | 5,630.00 | 6,190.00 | 5,530.00 | 5,780.00 | 5,780.00 | 177,061 |
| 2023-01-03 | 5,700.00 | 5,730.00 | 5,500.00 | 5,630.00 | 5,630.00 | 24,415 |
| 2023-01-02 | 5,790.00 | 5,900.00 | 5,660.00 | 5,730.00 | 5,730.00 | 20,663 |
| 2022-12-29 | 6,020.00 | 6,020.00 | 5,710.00 | 5,800.00 | 5,800.00 | 40,568 |
| 2022-12-28 | 6,070.00 | 6,080.00 | 5,950.00 | 6,020.00 | 6,020.00 | 8,305 |
| 2022-12-27 | 6,010.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 15,880 |
| 2022-12-26 | 6,160.00 | 6,240.00 | 6,040.00 | 6,060.00 | 6,060.00 | 27,137 |
| 2022-12-23 | 6,500.00 | 6,500.00 | 6,170.00 | 6,240.00 | 6,240.00 | 35,101 |
| 2022-12-22 | 6,490.00 | 6,580.00 | 6,450.00 | 6,560.00 | 6,560.00 | 16,050 |
| 2022-12-21 | 6,400.00 | 6,560.00 | 6,400.00 | 6,490.00 | 6,490.00 | 23,776 |
| 2022-12-20 | 6,750.00 | 6,750.00 | 6,430.00 | 6,430.00 | 6,430.00 | 35,541 |
| 2022-12-19 | 7,050.00 | 7,050.00 | 6,650.00 | 6,750.00 | 6,750.00 | 54,278 |
| 2022-12-16 | 6,500.00 | 7,000.00 | 6,480.00 | 6,880.00 | 6,880.00 | 102,441 |
| 2022-12-15 | 6,580.00 | 6,690.00 | 6,540.00 | 6,610.00 | 6,610.00 | 13,025 |
| 2022-12-14 | 6,460.00 | 6,590.00 | 6,450.00 | 6,580.00 | 6,580.00 | 17,071 |
| 2022-12-13 | 6,460.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | 7,392 |
| 2022-12-12 | 6,480.00 | 6,510.00 | 6,410.00 | 6,460.00 | 6,460.00 | 6,816 |
| 2022-12-09 | 6,360.00 | 6,550.00 | 6,310.00 | 6,480.00 | 6,480.00 | 9,406 |
| 2022-12-08 | 6,460.00 | 6,460.00 | 6,310.00 | 6,340.00 | 6,340.00 | 11,072 |
| 2022-12-07 | 6,350.00 | 6,600.00 | 6,340.00 | 6,410.00 | 6,410.00 | 13,834 |
| 2022-12-06 | 6,510.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | 11,465 |
| 2022-12-05 | 6,490.00 | 6,680.00 | 6,450.00 | 6,520.00 | 6,520.00 | 11,965 |
| 2022-12-02 | 6,520.00 | 6,520.00 | 6,440.00 | 6,500.00 | 6,500.00 | 12,132 |
| 2022-12-01 | 6,380.00 | 6,530.00 | 6,380.00 | 6,520.00 | 6,520.00 | 10,465 |
| 2022-11-30 | 6,440.00 | 6,440.00 | 6,280.00 | 6,340.00 | 6,340.00 | 9,774 |
| 2022-11-29 | 6,360.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,380.00 | 8,770 |
| 2022-11-28 | 6,490.00 | 6,720.00 | 6,350.00 | 6,410.00 | 6,410.00 | 20,712 |
| 2022-11-25 | 6,630.00 | 6,640.00 | 6,500.00 | 6,580.00 | 6,580.00 | 12,196 |
| 2022-11-24 | 6,630.00 | 6,630.00 | 6,460.00 | 6,580.00 | 6,580.00 | 12,205 |
| 2022-11-23 | 6,540.00 | 6,600.00 | 6,480.00 | 6,560.00 | 6,560.00 | 6,089 |
| 2022-11-22 | 6,390.00 | 6,520.00 | 6,390.00 | 6,470.00 | 6,470.00 | 13,343 |
| 2022-11-21 | 6,730.00 | 6,730.00 | 6,470.00 | 6,490.00 | 6,490.00 | 20,214 |
| 2022-11-18 | 6,790.00 | 6,890.00 | 6,610.00 | 6,710.00 | 6,710.00 | 22,236 |
| 2022-11-17 | 6,840.00 | 6,970.00 | 6,730.00 | 6,800.00 | 6,800.00 | 15,435 |
| 2022-11-16 | 6,970.00 | 6,990.00 | 6,710.00 | 6,890.00 | 6,890.00 | 23,099 |
| 2022-11-15 | 6,760.00 | 6,940.00 | 6,740.00 | 6,910.00 | 6,910.00 | 30,655 |
| 2022-11-14 | 6,730.00 | 6,840.00 | 6,650.00 | 6,760.00 | 6,760.00 | 21,645 |
| 2022-11-11 | 6,770.00 | 6,790.00 | 6,650.00 | 6,730.00 | 6,730.00 | 14,368 |
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.