Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,540.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,780.00 | 28,647 |
| 2022-08-10 | 8,690.00 | 8,700.00 | 8,520.00 | 8,520.00 | 8,520.00 | 31,938 |
| 2022-08-09 | 8,850.00 | 8,850.00 | 8,600.00 | 8,670.00 | 8,670.00 | 34,511 |
| 2022-08-08 | 8,850.00 | 9,010.00 | 8,790.00 | 8,810.00 | 8,810.00 | 61,855 |
| 2022-08-05 | 8,800.00 | 8,880.00 | 8,510.00 | 8,820.00 | 8,820.00 | 71,707 |
| 2022-08-04 | 9,000.00 | 9,000.00 | 8,690.00 | 8,720.00 | 8,720.00 | 105,390 |
| 2022-08-03 | 8,920.00 | 9,050.00 | 8,850.00 | 9,000.00 | 9,000.00 | 84,307 |
| 2022-08-02 | 9,240.00 | 9,270.00 | 8,900.00 | 8,950.00 | 8,950.00 | 137,869 |
| 2022-08-01 | 9,500.00 | 9,560.00 | 9,230.00 | 9,240.00 | 9,240.00 | 158,249 |
| 2022-07-29 | 9,680.00 | 9,950.00 | 9,400.00 | 9,400.00 | 9,400.00 | 306,422 |
| 2022-07-28 | 10,900.00 | 11,500.00 | 9,580.00 | 9,650.00 | 9,650.00 | 1,725,884 |
| 2022-07-27 | 7,860.00 | 9,970.00 | 7,860.00 | 9,970.00 | 9,970.00 | 853,241 |
| 2022-07-26 | 7,430.00 | 7,670.00 | 7,430.00 | 7,670.00 | 7,670.00 | 11,014 |
| 2022-07-25 | 7,670.00 | 7,670.00 | 7,450.00 | 7,530.00 | 7,530.00 | 10,998 |
| 2022-07-22 | 7,830.00 | 7,830.00 | 7,560.00 | 7,670.00 | 7,670.00 | 12,364 |
| 2022-07-21 | 7,830.00 | 7,980.00 | 7,710.00 | 7,760.00 | 7,760.00 | 15,406 |
| 2022-07-20 | 8,030.00 | 8,140.00 | 7,850.00 | 7,940.00 | 7,940.00 | 15,226 |
| 2022-07-19 | 7,740.00 | 8,160.00 | 7,700.00 | 8,060.00 | 8,060.00 | 33,073 |
| 2022-07-18 | 7,850.00 | 7,850.00 | 7,610.00 | 7,650.00 | 7,650.00 | 20,728 |
| 2022-07-15 | 8,000.00 | 8,060.00 | 7,650.00 | 7,690.00 | 7,690.00 | 37,755 |
| 2022-07-14 | 7,720.00 | 7,810.00 | 7,470.00 | 7,530.00 | 7,530.00 | 23,402 |
| 2022-07-13 | 7,770.00 | 8,370.00 | 7,340.00 | 7,690.00 | 7,690.00 | 124,156 |
| 2022-07-12 | 7,170.00 | 7,290.00 | 7,040.00 | 7,280.00 | 7,280.00 | 18,162 |
| 2022-07-11 | 7,190.00 | 7,290.00 | 7,120.00 | 7,250.00 | 7,250.00 | 12,374 |
| 2022-07-08 | 7,110.00 | 7,210.00 | 7,060.00 | 7,120.00 | 7,120.00 | 11,046 |
| 2022-07-07 | 7,000.00 | 7,130.00 | 6,810.00 | 7,090.00 | 7,090.00 | 30,072 |
| 2022-07-06 | 6,820.00 | 7,110.00 | 6,800.00 | 6,880.00 | 6,880.00 | 25,658 |
| 2022-07-05 | 6,800.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 24,728 |
| 2022-07-04 | 6,660.00 | 6,730.00 | 6,510.00 | 6,650.00 | 6,650.00 | 23,108 |
| 2022-07-01 | 6,970.00 | 6,970.00 | 6,510.00 | 6,710.00 | 6,710.00 | 26,612 |
| 2022-06-30 | 6,880.00 | 6,900.00 | 6,730.00 | 6,830.00 | 6,830.00 | 9,714 |
| 2022-06-29 | 6,720.00 | 6,880.00 | 6,590.00 | 6,880.00 | 6,880.00 | 10,171 |
| 2022-06-28 | 6,960.00 | 7,050.00 | 6,590.00 | 6,850.00 | 6,850.00 | 12,541 |
| 2022-06-27 | 6,910.00 | 7,020.00 | 6,690.00 | 6,960.00 | 6,960.00 | 20,017 |
| 2022-06-24 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 23,330 |
| 2022-06-23 | 6,690.00 | 6,920.00 | 6,230.00 | 6,400.00 | 6,400.00 | 26,710 |
| 2022-06-22 | 7,200.00 | 7,200.00 | 6,640.00 | 6,690.00 | 6,690.00 | 33,922 |
| 2022-06-21 | 6,880.00 | 7,170.00 | 6,830.00 | 7,100.00 | 7,100.00 | 18,596 |
| 2022-06-20 | 7,470.00 | 7,470.00 | 6,800.00 | 6,800.00 | 6,800.00 | 46,877 |
| 2022-06-17 | 7,220.00 | 7,480.00 | 7,130.00 | 7,450.00 | 7,450.00 | 21,023 |
| 2022-06-16 | 7,440.00 | 7,740.00 | 7,440.00 | 7,530.00 | 7,530.00 | 13,626 |
| 2022-06-15 | 7,730.00 | 7,880.00 | 7,320.00 | 7,450.00 | 7,450.00 | 45,943 |
| 2022-06-14 | 8,010.00 | 8,140.00 | 7,750.00 | 7,830.00 | 7,830.00 | 43,897 |
| 2022-06-13 | 8,500.00 | 8,670.00 | 8,210.00 | 8,210.00 | 8,210.00 | 25,547 |
| 2022-06-10 | 8,770.00 | 8,780.00 | 8,560.00 | 8,760.00 | 8,760.00 | 8,633 |
| 2022-06-09 | 8,890.00 | 8,920.00 | 8,640.00 | 8,770.00 | 8,770.00 | 15,690 |
| 2022-06-08 | 9,080.00 | 9,080.00 | 8,780.00 | 8,880.00 | 8,880.00 | 16,939 |
| 2022-06-07 | 9,080.00 | 9,300.00 | 8,790.00 | 9,170.00 | 9,170.00 | 20,524 |
| 2022-06-03 | 9,310.00 | 9,410.00 | 9,160.00 | 9,160.00 | 9,160.00 | 17,751 |
| 2022-06-02 | 9,060.00 | 9,840.00 | 8,950.00 | 9,230.00 | 9,230.00 | 95,848 |
| 2022-05-31 | 8,870.00 | 9,130.00 | 8,860.00 | 9,070.00 | 9,070.00 | 18,444 |
| 2022-05-30 | 8,840.00 | 8,910.00 | 8,720.00 | 8,860.00 | 8,860.00 | 14,338 |
| 2022-05-27 | 8,670.00 | 8,960.00 | 8,650.00 | 8,700.00 | 8,700.00 | 5,710 |
| 2022-05-26 | 8,580.00 | 9,000.00 | 8,580.00 | 8,630.00 | 8,630.00 | 19,867 |
| 2022-05-25 | 8,620.00 | 8,740.00 | 8,500.00 | 8,560.00 | 8,560.00 | 15,398 |
| 2022-05-24 | 8,750.00 | 8,770.00 | 8,620.00 | 8,620.00 | 8,620.00 | 10,850 |
| 2022-05-23 | 8,660.00 | 8,860.00 | 8,580.00 | 8,810.00 | 8,810.00 | 14,114 |
| 2022-05-20 | 8,420.00 | 8,680.00 | 8,420.00 | 8,620.00 | 8,620.00 | 20,651 |
| 2022-05-19 | 8,420.00 | 8,560.00 | 8,320.00 | 8,420.00 | 8,420.00 | 18,282 |
| 2022-05-18 | 8,700.00 | 8,730.00 | 8,610.00 | 8,620.00 | 8,620.00 | 12,585 |
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.