Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,390.00 | 11,370.00 | 9,900.00 | 10,290.00 | 10,290.00 | 37,629 |
| 2026-07-16 | 10,250.00 | 10,720.00 | 10,040.00 | 10,350.00 | 10,350.00 | 29,215 |
| 2026-07-15 | 10,380.00 | 10,500.00 | 9,910.00 | 10,320.00 | 10,320.00 | 27,599 |
| 2026-07-14 | 10,000.00 | 10,440.00 | 9,250.00 | 9,500.00 | 9,500.00 | 90,456 |
| 2026-07-13 | 11,490.00 | 11,600.00 | 10,000.00 | 10,170.00 | 10,170.00 | 36,598 |
| 2026-07-10 | 10,560.00 | 11,490.00 | 10,560.00 | 11,490.00 | 11,490.00 | 31,055 |
| 2026-07-09 | 10,150.00 | 10,950.00 | 10,040.00 | 10,950.00 | 10,950.00 | 44,670 |
| 2026-07-08 | 9,850.00 | 11,500.00 | 9,660.00 | 10,150.00 | 10,150.00 | 72,138 |
| 2026-07-07 | 11,290.00 | 11,290.00 | 9,700.00 | 10,030.00 | 10,030.00 | 95,429 |
| 2026-07-06 | 11,480.00 | 11,560.00 | 10,700.00 | 11,290.00 | 11,290.00 | 34,555 |
| 2026-07-03 | 12,360.00 | 12,680.00 | 11,210.00 | 11,480.00 | 11,480.00 | 44,054 |
| 2026-07-02 | 12,720.00 | 12,720.00 | 11,710.00 | 12,440.00 | 12,440.00 | 32,729 |
| 2026-07-01 | 11,970.00 | 12,960.00 | 11,970.00 | 12,310.00 | 12,310.00 | 23,922 |
| 2026-06-30 | 11,570.00 | 12,990.00 | 11,570.00 | 11,970.00 | 11,970.00 | 19,384 |
| 2026-06-29 | 11,000.00 | 11,800.00 | 10,340.00 | 11,500.00 | 11,500.00 | 57,569 |
| 2026-06-26 | 11,860.00 | 12,160.00 | 10,800.00 | 10,920.00 | 10,920.00 | 122,418 |
| 2026-06-25 | 12,500.00 | 13,090.00 | 11,500.00 | 11,860.00 | 11,860.00 | 50,849 |
| 2026-06-24 | 11,910.00 | 12,250.00 | 11,020.00 | 12,130.00 | 12,130.00 | 34,874 |
| 2026-06-23 | 12,760.00 | 13,000.00 | 11,500.00 | 11,910.00 | 11,910.00 | 38,335 |
| 2026-06-22 | 13,630.00 | 13,630.00 | 11,760.00 | 12,760.00 | 12,760.00 | 104,544 |
| 2026-06-19 | 14,180.00 | 14,180.00 | 12,850.00 | 13,000.00 | 13,000.00 | 93,136 |
| 2026-06-18 | 14,290.00 | 14,980.00 | 13,530.00 | 14,180.00 | 14,180.00 | 52,313 |
| 2026-06-17 | 14,600.00 | 15,080.00 | 14,000.00 | 14,290.00 | 14,290.00 | 19,153 |
| 2026-06-16 | 14,680.00 | 15,280.00 | 14,020.00 | 14,290.00 | 14,290.00 | 42,189 |
| 2026-06-15 | 15,450.00 | 15,770.00 | 14,440.00 | 14,680.00 | 14,680.00 | 59,865 |
| 2026-06-12 | 15,300.00 | 16,190.00 | 15,000.00 | 15,270.00 | 15,270.00 | 21,796 |
| 2026-06-11 | 14,000.00 | 15,410.00 | 14,000.00 | 15,170.00 | 15,170.00 | 19,867 |
| 2026-06-10 | 15,000.00 | 15,500.00 | 14,690.00 | 15,030.00 | 15,030.00 | 30,190 |
| 2026-06-09 | 14,190.00 | 15,300.00 | 14,190.00 | 15,000.00 | 15,000.00 | 26,879 |
| 2026-06-08 | 13,800.00 | 14,730.00 | 13,000.00 | 14,190.00 | 14,190.00 | 52,285 |
| 2026-06-05 | 15,100.00 | 16,170.00 | 14,600.00 | 14,600.00 | 14,600.00 | 35,596 |
| 2026-06-04 | 16,790.00 | 17,640.00 | 15,880.00 | 15,880.00 | 15,880.00 | 50,988 |
| 2026-06-02 | 17,680.00 | 18,000.00 | 16,580.00 | 16,790.00 | 16,790.00 | 91,028 |
| 2026-06-01 | 17,090.00 | 18,240.00 | 16,110.00 | 17,890.00 | 17,890.00 | 207,849 |
| 2026-05-29 | 17,190.00 | 17,300.00 | 15,550.00 | 17,090.00 | 17,090.00 | 128,720 |
| 2026-05-28 | 16,200.00 | 17,100.00 | 15,500.00 | 17,050.00 | 17,050.00 | 200,984 |
| 2026-05-27 | 15,550.00 | 16,310.00 | 14,900.00 | 16,170.00 | 16,170.00 | 147,869 |
| 2026-05-26 | 17,090.00 | 17,500.00 | 15,060.00 | 15,510.00 | 15,510.00 | 293,704 |
| 2026-05-22 | 15,240.00 | 18,000.00 | 15,240.00 | 17,030.00 | 17,030.00 | 340,721 |
| 2026-05-21 | 14,500.00 | 16,400.00 | 14,470.00 | 15,160.00 | 15,160.00 | 247,446 |
| 2026-05-20 | 15,100.00 | 15,260.00 | 12,500.00 | 14,100.00 | 14,100.00 | 335,826 |
| 2026-05-19 | 16,000.00 | 16,150.00 | 14,880.00 | 15,100.00 | 15,100.00 | 126,434 |
| 2026-05-18 | 13,000.00 | 16,630.00 | 12,650.00 | 15,940.00 | 15,940.00 | 552,642 |
| 2026-05-15 | 13,250.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 103,476 |
| 2026-05-14 | 13,330.00 | 14,100.00 | 13,070.00 | 13,240.00 | 13,240.00 | 81,578 |
| 2026-05-13 | 14,000.00 | 14,800.00 | 13,010.00 | 13,330.00 | 13,330.00 | 177,912 |
| 2026-05-12 | 14,000.00 | 14,250.00 | 13,430.00 | 13,760.00 | 13,760.00 | 103,186 |
| 2026-05-11 | 13,950.00 | 14,170.00 | 13,320.00 | 13,850.00 | 13,850.00 | 92,568 |
| 2026-05-08 | 14,390.00 | 14,960.00 | 13,520.00 | 13,950.00 | 13,950.00 | 89,964 |
| 2026-05-07 | 14,620.00 | 15,300.00 | 13,900.00 | 14,270.00 | 14,270.00 | 81,807 |
| 2026-05-06 | 14,500.00 | 14,650.00 | 13,400.00 | 14,600.00 | 14,600.00 | 218,426 |
| 2026-05-04 | 14,990.00 | 15,270.00 | 13,980.00 | 14,250.00 | 14,250.00 | 191,479 |
| 2026-04-30 | 16,000.00 | 16,100.00 | 14,840.00 | 14,990.00 | 14,990.00 | 164,617 |
| 2026-04-29 | 15,950.00 | 16,590.00 | 15,000.00 | 16,000.00 | 16,000.00 | 234,278 |
| 2026-04-28 | 18,780.00 | 18,780.00 | 16,500.00 | 16,830.00 | 16,830.00 | 201,699 |
| 2026-04-27 | 16,120.00 | 17,930.00 | 15,800.00 | 17,880.00 | 17,880.00 | 376,579 |
| 2026-04-24 | 17,310.00 | 17,900.00 | 13,800.00 | 16,000.00 | 16,000.00 | 631,532 |
| 2026-04-23 | 17,700.00 | 18,200.00 | 17,200.00 | 17,310.00 | 17,310.00 | 158,719 |
| 2026-04-22 | 17,570.00 | 17,650.00 | 16,340.00 | 17,500.00 | 17,500.00 | 237,916 |
| 2026-04-21 | 18,520.00 | 18,520.00 | 16,670.00 | 17,570.00 | 17,570.00 | 294,655 |
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.