Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 13,750.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 21,544 |
| 2021-11-18 | 14,150.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | 52,479 |
| 2021-11-17 | 14,650.00 | 14,700.00 | 13,800.00 | 14,100.00 | 14,100.00 | 69,783 |
| 2021-11-16 | 14,650.00 | 14,900.00 | 14,550.00 | 14,650.00 | 14,650.00 | 29,874 |
| 2021-11-15 | 14,450.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 32,185 |
| 2021-11-12 | 14,300.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 18,398 |
| 2021-11-11 | 14,500.00 | 14,850.00 | 14,350.00 | 14,450.00 | 14,450.00 | 40,554 |
| 2021-11-10 | 14,550.00 | 14,900.00 | 14,350.00 | 14,900.00 | 14,900.00 | 26,081 |
| 2021-11-09 | 14,350.00 | 15,000.00 | 14,250.00 | 14,850.00 | 14,850.00 | 29,563 |
| 2021-11-08 | 14,750.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 15,817 |
| 2021-11-05 | 15,150.00 | 15,150.00 | 14,500.00 | 14,750.00 | 14,750.00 | 17,497 |
| 2021-11-04 | 15,450.00 | 15,700.00 | 14,800.00 | 14,950.00 | 14,950.00 | 41,305 |
| 2021-11-03 | 15,700.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 18,583 |
| 2021-11-02 | 14,900.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 20,512 |
| 2021-11-01 | 15,450.00 | 15,450.00 | 15,000.00 | 15,050.00 | 15,050.00 | 16,800 |
| 2021-10-29 | 15,650.00 | 15,650.00 | 14,600.00 | 15,300.00 | 15,300.00 | 38,827 |
| 2021-10-28 | 15,800.00 | 15,950.00 | 15,350.00 | 15,400.00 | 15,400.00 | 26,391 |
| 2021-10-27 | 16,200.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | 22,837 |
| 2021-10-26 | 16,450.00 | 16,450.00 | 16,000.00 | 16,200.00 | 16,200.00 | 20,199 |
| 2021-10-25 | 16,050.00 | 16,350.00 | 15,850.00 | 16,150.00 | 16,150.00 | 17,545 |
| 2021-10-22 | 16,200.00 | 16,250.00 | 15,650.00 | 15,800.00 | 15,800.00 | 23,015 |
| 2021-10-21 | 16,250.00 | 16,350.00 | 15,600.00 | 15,750.00 | 15,750.00 | 13,042 |
| 2021-10-20 | 15,900.00 | 16,250.00 | 15,750.00 | 16,050.00 | 16,050.00 | 16,135 |
| 2021-10-19 | 15,950.00 | 16,150.00 | 15,850.00 | 16,000.00 | 16,000.00 | 13,778 |
| 2021-10-18 | 16,200.00 | 16,250.00 | 15,850.00 | 15,950.00 | 15,950.00 | 7,308 |
| 2021-10-15 | 16,000.00 | 16,250.00 | 15,600.00 | 16,250.00 | 16,250.00 | 17,604 |
| 2021-10-14 | 15,350.00 | 16,000.00 | 15,200.00 | 15,950.00 | 15,950.00 | 39,547 |
← NewerPage 21 of 21 · 1,227 trading days
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.