Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 11,000.00 | 11,200.00 | 10,250.00 | 10,750.00 | 10,750.00 | 51,357 |
| 2022-02-16 | 10,750.00 | 10,850.00 | 10,450.00 | 10,850.00 | 10,850.00 | 32,534 |
| 2022-02-15 | 10,700.00 | 10,900.00 | 10,150.00 | 10,350.00 | 10,350.00 | 47,585 |
| 2022-02-14 | 10,950.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | 29,018 |
| 2022-02-11 | 11,400.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 31,481 |
| 2022-02-10 | 11,850.00 | 12,100.00 | 11,450.00 | 11,600.00 | 11,600.00 | 22,842 |
| 2022-02-09 | 11,600.00 | 12,150.00 | 11,450.00 | 11,850.00 | 11,850.00 | 25,688 |
| 2022-02-08 | 12,150.00 | 12,150.00 | 11,400.00 | 11,600.00 | 11,600.00 | 32,099 |
| 2022-02-07 | 11,750.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 17,263 |
| 2022-02-04 | 12,200.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | 41,975 |
| 2022-02-03 | 11,350.00 | 12,150.00 | 11,350.00 | 11,850.00 | 11,850.00 | 43,681 |
| 2022-01-28 | 10,600.00 | 11,500.00 | 10,450.00 | 11,200.00 | 11,200.00 | 57,710 |
| 2022-01-27 | 11,050.00 | 11,450.00 | 10,400.00 | 10,700.00 | 10,700.00 | 55,233 |
| 2022-01-26 | 10,850.00 | 11,550.00 | 10,800.00 | 11,050.00 | 11,050.00 | 49,677 |
| 2022-01-25 | 12,000.00 | 12,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 85,625 |
| 2022-01-24 | 12,500.00 | 12,500.00 | 11,700.00 | 11,800.00 | 11,800.00 | 60,705 |
| 2022-01-21 | 12,300.00 | 12,800.00 | 12,150.00 | 12,500.00 | 12,500.00 | 38,503 |
| 2022-01-20 | 12,300.00 | 12,600.00 | 12,250.00 | 12,550.00 | 12,550.00 | 20,435 |
| 2022-01-19 | 11,950.00 | 12,650.00 | 11,950.00 | 12,300.00 | 12,300.00 | 46,644 |
| 2022-01-18 | 12,600.00 | 12,900.00 | 12,200.00 | 12,300.00 | 12,300.00 | 52,575 |
| 2022-01-17 | 13,600.00 | 13,600.00 | 12,450.00 | 12,650.00 | 12,650.00 | 133,725 |
| 2022-01-14 | 13,650.00 | 13,700.00 | 13,200.00 | 13,650.00 | 13,650.00 | 41,906 |
| 2022-01-13 | 14,000.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 27,310 |
| 2022-01-12 | 13,850.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | 36,998 |
| 2022-01-11 | 13,900.00 | 14,300.00 | 13,450.00 | 13,850.00 | 13,850.00 | 74,836 |
| 2022-01-10 | 14,500.00 | 14,500.00 | 13,850.00 | 13,950.00 | 13,950.00 | 51,620 |
| 2022-01-07 | 14,350.00 | 14,700.00 | 14,350.00 | 14,350.00 | 14,350.00 | 23,442 |
| 2022-01-06 | 14,550.00 | 15,100.00 | 14,300.00 | 14,350.00 | 14,350.00 | 56,320 |
| 2022-01-05 | 15,700.00 | 15,700.00 | 14,850.00 | 14,900.00 | 14,900.00 | 43,979 |
| 2022-01-04 | 15,400.00 | 15,600.00 | 15,150.00 | 15,450.00 | 15,450.00 | 38,370 |
| 2022-01-03 | 15,500.00 | 15,850.00 | 15,150.00 | 15,400.00 | 15,400.00 | 35,680 |
| 2021-12-30 | 15,250.00 | 15,600.00 | 15,150.00 | 15,350.00 | 15,350.00 | 32,391 |
| 2021-12-29 | 14,550.00 | 15,500.00 | 14,550.00 | 15,250.00 | 15,250.00 | 80,831 |
| 2021-12-28 | 14,950.00 | 15,150.00 | 14,500.00 | 14,650.00 | 14,650.00 | 70,282 |
| 2021-12-27 | 15,000.00 | 15,350.00 | 14,700.00 | 15,000.00 | 15,000.00 | 69,787 |
| 2021-12-24 | 14,700.00 | 15,150.00 | 14,650.00 | 15,100.00 | 15,100.00 | 65,763 |
| 2021-12-23 | 15,300.00 | 15,350.00 | 14,350.00 | 14,700.00 | 14,700.00 | 137,095 |
| 2021-12-22 | 15,400.00 | 15,800.00 | 15,050.00 | 15,200.00 | 15,200.00 | 101,440 |
| 2021-12-21 | 15,700.00 | 15,900.00 | 15,050.00 | 15,600.00 | 15,600.00 | 129,742 |
| 2021-12-20 | 16,400.00 | 16,900.00 | 15,650.00 | 15,700.00 | 15,700.00 | 115,353 |
| 2021-12-17 | 16,350.00 | 17,000.00 | 16,250.00 | 16,250.00 | 16,250.00 | 111,642 |
| 2021-12-16 | 17,150.00 | 17,300.00 | 16,400.00 | 16,500.00 | 16,500.00 | 158,855 |
| 2021-12-15 | 17,150.00 | 17,500.00 | 16,550.00 | 17,300.00 | 17,300.00 | 238,546 |
| 2021-12-14 | 17,250.00 | 18,250.00 | 17,150.00 | 17,500.00 | 17,500.00 | 407,630 |
| 2021-12-13 | 17,900.00 | 17,900.00 | 16,750.00 | 17,250.00 | 17,250.00 | 304,754 |
| 2021-12-10 | 18,150.00 | 18,700.00 | 17,650.00 | 17,750.00 | 17,750.00 | 503,711 |
| 2021-12-09 | 17,750.00 | 19,500.00 | 17,350.00 | 18,600.00 | 18,600.00 | 1,368,594 |
| 2021-12-08 | 15,850.00 | 18,900.00 | 15,300.00 | 18,300.00 | 18,300.00 | 1,661,367 |
| 2021-12-07 | 16,300.00 | 16,350.00 | 15,400.00 | 15,950.00 | 15,950.00 | 292,576 |
| 2021-12-06 | 16,050.00 | 16,900.00 | 15,750.00 | 16,650.00 | 16,650.00 | 411,569 |
| 2021-12-03 | 16,450.00 | 16,450.00 | 15,400.00 | 16,050.00 | 16,050.00 | 312,067 |
| 2021-12-02 | 18,300.00 | 18,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | 684,592 |
| 2021-12-01 | 18,000.00 | 20,900.00 | 17,300.00 | 17,550.00 | 17,550.00 | 2,394,281 |
| 2021-11-30 | 16,750.00 | 18,000.00 | 15,800.00 | 16,400.00 | 16,400.00 | 876,520 |
| 2021-11-29 | 15,000.00 | 17,250.00 | 14,700.00 | 17,250.00 | 17,250.00 | 1,786,602 |
| 2021-11-26 | 13,450.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | 96,305 |
| 2021-11-25 | 14,100.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 75,629 |
| 2021-11-24 | 13,850.00 | 14,200.00 | 13,850.00 | 14,100.00 | 14,100.00 | 14,572 |
| 2021-11-23 | 13,750.00 | 14,300.00 | 13,350.00 | 14,050.00 | 14,050.00 | 43,284 |
| 2021-11-22 | 13,650.00 | 13,850.00 | 13,350.00 | 13,700.00 | 13,700.00 | 41,459 |
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.