Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,730.00 | 8,940.00 | 8,600.00 | 8,640.00 | 8,640.00 | 10,548 |
| 2022-05-16 | 8,670.00 | 9,040.00 | 8,580.00 | 8,590.00 | 8,590.00 | 13,196 |
| 2022-05-13 | 8,360.00 | 8,530.00 | 8,310.00 | 8,480.00 | 8,480.00 | 27,174 |
| 2022-05-12 | 8,830.00 | 8,900.00 | 8,220.00 | 8,360.00 | 8,360.00 | 31,751 |
| 2022-05-11 | 8,800.00 | 8,940.00 | 8,730.00 | 8,830.00 | 8,830.00 | 8,754 |
| 2022-05-10 | 8,600.00 | 8,840.00 | 8,310.00 | 8,840.00 | 8,840.00 | 25,712 |
| 2022-05-09 | 9,120.00 | 9,120.00 | 8,720.00 | 8,750.00 | 8,750.00 | 44,996 |
| 2022-05-06 | 9,430.00 | 9,430.00 | 9,120.00 | 9,120.00 | 9,120.00 | 27,183 |
| 2022-05-04 | 9,720.00 | 9,720.00 | 9,400.00 | 9,450.00 | 9,450.00 | 28,275 |
| 2022-05-03 | 9,590.00 | 9,660.00 | 9,530.00 | 9,570.00 | 9,570.00 | 7,752 |
| 2022-05-02 | 9,490.00 | 9,600.00 | 9,420.00 | 9,570.00 | 9,570.00 | 16,113 |
| 2022-04-29 | 9,470.00 | 9,740.00 | 9,450.00 | 9,600.00 | 9,600.00 | 14,889 |
| 2022-04-28 | 9,790.00 | 9,790.00 | 9,420.00 | 9,540.00 | 9,540.00 | 28,258 |
| 2022-04-27 | 9,790.00 | 9,790.00 | 9,610.00 | 9,700.00 | 9,700.00 | 19,235 |
| 2022-04-26 | 9,700.00 | 9,900.00 | 9,700.00 | 9,850.00 | 9,850.00 | 25,516 |
| 2022-04-25 | 9,980.00 | 10,000.00 | 9,640.00 | 9,640.00 | 9,640.00 | 72,310 |
| 2022-04-22 | 10,250.00 | 10,250.00 | 9,890.00 | 10,100.00 | 10,100.00 | 46,339 |
| 2022-04-21 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 15,705 |
| 2022-04-20 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | 17,766 |
| 2022-04-19 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 15,048 |
| 2022-04-18 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 16,612 |
| 2022-04-15 | 10,150.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 12,120 |
| 2022-04-14 | 10,450.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 18,000 |
| 2022-04-13 | 10,200.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 17,823 |
| 2022-04-12 | 10,150.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | 40,261 |
| 2022-04-11 | 10,700.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,350.00 | 33,373 |
| 2022-04-08 | 11,000.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | 37,791 |
| 2022-04-07 | 11,450.00 | 11,450.00 | 10,900.00 | 10,950.00 | 10,950.00 | 48,579 |
| 2022-04-06 | 11,500.00 | 12,200.00 | 11,250.00 | 11,450.00 | 11,450.00 | 86,940 |
| 2022-04-05 | 11,400.00 | 11,600.00 | 11,100.00 | 11,550.00 | 11,550.00 | 23,787 |
| 2022-04-04 | 11,250.00 | 11,500.00 | 11,050.00 | 11,500.00 | 11,500.00 | 25,343 |
| 2022-04-01 | 11,150.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 20,929 |
| 2022-03-31 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 11,300.00 | 12,098 |
| 2022-03-30 | 11,300.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 25,933 |
| 2022-03-29 | 11,100.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 32,637 |
| 2022-03-28 | 11,250.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | 26,174 |
| 2022-03-25 | 11,400.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 17,809 |
| 2022-03-24 | 11,300.00 | 11,450.00 | 11,150.00 | 11,400.00 | 11,400.00 | 30,837 |
| 2022-03-23 | 11,200.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 19,915 |
| 2022-03-22 | 11,050.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 20,739 |
| 2022-03-21 | 11,250.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | 20,976 |
| 2022-03-18 | 11,300.00 | 12,000.00 | 11,150.00 | 11,250.00 | 11,250.00 | 102,714 |
| 2022-03-17 | 11,100.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 39,369 |
| 2022-03-16 | 11,150.00 | 11,300.00 | 10,850.00 | 11,050.00 | 11,050.00 | 30,287 |
| 2022-03-15 | 10,700.00 | 11,300.00 | 10,650.00 | 11,100.00 | 11,100.00 | 55,518 |
| 2022-03-14 | 10,850.00 | 13,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 501,874 |
| 2022-03-11 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 34,780 |
| 2022-03-10 | 10,550.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 27,734 |
| 2022-03-08 | 10,350.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 20,539 |
| 2022-03-07 | 10,600.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | 21,450 |
| 2022-03-04 | 11,000.00 | 11,150.00 | 10,500.00 | 10,900.00 | 10,900.00 | 31,925 |
| 2022-03-03 | 10,800.00 | 11,300.00 | 10,800.00 | 11,150.00 | 11,150.00 | 32,315 |
| 2022-03-02 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 24,761 |
| 2022-02-28 | 10,250.00 | 10,600.00 | 10,200.00 | 10,550.00 | 10,550.00 | 22,430 |
| 2022-02-25 | 10,500.00 | 10,600.00 | 10,150.00 | 10,400.00 | 10,400.00 | 46,419 |
| 2022-02-24 | 10,450.00 | 10,600.00 | 10,100.00 | 10,150.00 | 10,150.00 | 34,574 |
| 2022-02-23 | 10,650.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 19,302 |
| 2022-02-22 | 10,700.00 | 11,000.00 | 10,250.00 | 10,650.00 | 10,650.00 | 33,735 |
| 2022-02-21 | 11,000.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,950.00 | 9,627 |
| 2022-02-18 | 10,600.00 | 11,100.00 | 10,550.00 | 11,050.00 | 11,050.00 | 28,596 |
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.