Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,590.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,630.00 | 16,755 |
| 2022-11-09 | 6,730.00 | 6,730.00 | 6,540.00 | 6,650.00 | 6,650.00 | 21,199 |
| 2022-11-08 | 6,410.00 | 6,660.00 | 6,330.00 | 6,600.00 | 6,600.00 | 42,295 |
| 2022-11-07 | 6,280.00 | 6,440.00 | 6,250.00 | 6,390.00 | 6,390.00 | 22,634 |
| 2022-11-04 | 6,360.00 | 6,360.00 | 6,240.00 | 6,280.00 | 6,280.00 | 24,423 |
| 2022-11-03 | 6,470.00 | 6,470.00 | 6,310.00 | 6,360.00 | 6,360.00 | 25,518 |
| 2022-11-02 | 6,450.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,500.00 | 26,816 |
| 2022-11-01 | 6,600.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,470.00 | 54,759 |
| 2022-10-31 | 6,740.00 | 6,880.00 | 6,580.00 | 6,630.00 | 6,630.00 | 81,866 |
| 2022-10-28 | 6,510.00 | 7,940.00 | 6,310.00 | 6,580.00 | 6,580.00 | 773,696 |
| 2022-10-27 | 6,420.00 | 6,570.00 | 6,420.00 | 6,510.00 | 6,510.00 | 7,973 |
| 2022-10-26 | 6,610.00 | 6,610.00 | 6,400.00 | 6,400.00 | 6,400.00 | 8,518 |
| 2022-10-25 | 6,630.00 | 6,720.00 | 6,530.00 | 6,530.00 | 6,530.00 | 10,029 |
| 2022-10-24 | 6,470.00 | 6,670.00 | 6,450.00 | 6,560.00 | 6,560.00 | 19,408 |
| 2022-10-21 | 6,500.00 | 6,550.00 | 6,370.00 | 6,490.00 | 6,490.00 | 12,726 |
| 2022-10-20 | 6,660.00 | 6,770.00 | 6,470.00 | 6,600.00 | 6,600.00 | 26,090 |
| 2022-10-19 | 6,970.00 | 7,000.00 | 6,720.00 | 6,750.00 | 6,750.00 | 15,508 |
| 2022-10-18 | 6,650.00 | 6,890.00 | 6,650.00 | 6,850.00 | 6,850.00 | 12,702 |
| 2022-10-17 | 6,490.00 | 6,630.00 | 6,310.00 | 6,630.00 | 6,630.00 | 10,592 |
| 2022-10-14 | 6,220.00 | 6,650.00 | 6,220.00 | 6,560.00 | 6,560.00 | 56,940 |
| 2022-10-13 | 6,370.00 | 6,500.00 | 6,120.00 | 6,150.00 | 6,150.00 | 60,648 |
| 2022-10-12 | 6,470.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,450.00 | 14,387 |
| 2022-10-11 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 38,948 |
| 2022-10-07 | 6,880.00 | 7,140.00 | 6,880.00 | 6,910.00 | 6,910.00 | 59,033 |
| 2022-10-06 | 7,030.00 | 7,250.00 | 6,960.00 | 7,140.00 | 7,140.00 | 29,103 |
| 2022-10-05 | 7,210.00 | 7,220.00 | 6,830.00 | 6,900.00 | 6,900.00 | 41,187 |
| 2022-10-04 | 6,830.00 | 7,190.00 | 6,830.00 | 7,070.00 | 7,070.00 | 31,266 |
| 2022-09-30 | 6,750.00 | 6,950.00 | 6,520.00 | 6,800.00 | 6,800.00 | 50,356 |
| 2022-09-29 | 6,710.00 | 7,140.00 | 6,710.00 | 6,850.00 | 6,850.00 | 79,706 |
| 2022-09-28 | 6,570.00 | 7,070.00 | 6,390.00 | 6,640.00 | 6,640.00 | 82,394 |
| 2022-09-27 | 6,670.00 | 6,820.00 | 6,350.00 | 6,570.00 | 6,570.00 | 68,875 |
| 2022-09-26 | 6,840.00 | 7,020.00 | 6,530.00 | 6,610.00 | 6,610.00 | 63,301 |
| 2022-09-23 | 7,250.00 | 7,440.00 | 7,030.00 | 7,040.00 | 7,040.00 | 43,112 |
| 2022-09-22 | 7,370.00 | 7,470.00 | 7,010.00 | 7,390.00 | 7,390.00 | 78,889 |
| 2022-09-21 | 7,540.00 | 7,550.00 | 7,250.00 | 7,420.00 | 7,420.00 | 42,589 |
| 2022-09-20 | 7,610.00 | 7,750.00 | 7,470.00 | 7,470.00 | 7,470.00 | 56,141 |
| 2022-09-19 | 8,040.00 | 8,110.00 | 7,530.00 | 7,580.00 | 7,580.00 | 94,607 |
| 2022-09-16 | 8,420.00 | 8,420.00 | 7,920.00 | 7,940.00 | 7,940.00 | 148,411 |
| 2022-09-15 | 9,070.00 | 9,070.00 | 8,410.00 | 8,460.00 | 8,460.00 | 176,068 |
| 2022-09-14 | 8,950.00 | 9,070.00 | 8,710.00 | 8,850.00 | 8,850.00 | 150,445 |
| 2022-09-13 | 9,320.00 | 9,450.00 | 9,180.00 | 9,240.00 | 9,240.00 | 171,501 |
| 2022-09-08 | 10,100.00 | 10,100.00 | 9,190.00 | 9,280.00 | 9,280.00 | 441,375 |
| 2022-09-07 | 10,450.00 | 10,650.00 | 9,860.00 | 10,050.00 | 10,050.00 | 450,128 |
| 2022-09-06 | 9,900.00 | 10,500.00 | 9,810.00 | 10,350.00 | 10,350.00 | 431,980 |
| 2022-09-05 | 10,250.00 | 10,800.00 | 9,720.00 | 9,760.00 | 9,760.00 | 876,806 |
| 2022-09-02 | 9,790.00 | 10,050.00 | 9,530.00 | 9,990.00 | 9,990.00 | 429,678 |
| 2022-09-01 | 10,000.00 | 10,350.00 | 9,600.00 | 9,650.00 | 9,650.00 | 391,555 |
| 2022-08-31 | 10,250.00 | 10,750.00 | 9,790.00 | 10,250.00 | 10,250.00 | 1,427,877 |
| 2022-08-30 | 9,360.00 | 9,830.00 | 9,270.00 | 9,830.00 | 9,830.00 | 500,828 |
| 2022-08-29 | 9,780.00 | 9,870.00 | 9,350.00 | 9,350.00 | 9,350.00 | 352,923 |
| 2022-08-26 | 9,710.00 | 11,100.00 | 9,710.00 | 10,350.00 | 10,350.00 | 2,630,618 |
| 2022-08-25 | 9,150.00 | 9,990.00 | 9,020.00 | 9,410.00 | 9,410.00 | 1,121,524 |
| 2022-08-24 | 9,680.00 | 9,750.00 | 9,050.00 | 9,200.00 | 9,200.00 | 403,835 |
| 2022-08-23 | 10,200.00 | 11,900.00 | 9,440.00 | 9,500.00 | 9,500.00 | 4,219,138 |
| 2022-08-22 | 10,700.00 | 10,700.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,018,840 |
| 2022-08-19 | 9,570.00 | 12,150.00 | 9,180.00 | 10,850.00 | 10,850.00 | 7,291,421 |
| 2022-08-18 | 9,860.00 | 9,970.00 | 9,600.00 | 9,600.00 | 9,600.00 | 315,125 |
| 2022-08-17 | 8,740.00 | 11,200.00 | 8,660.00 | 10,050.00 | 10,050.00 | 4,574,650 |
| 2022-08-16 | 8,700.00 | 8,780.00 | 8,600.00 | 8,670.00 | 8,670.00 | 19,747 |
| 2022-08-12 | 8,810.00 | 8,810.00 | 8,520.00 | 8,700.00 | 8,700.00 | 21,528 |
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.