Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,810.00 | 18,200.00 | 15,600.00 | 17,740.00 | 17,740.00 | 465,459 |
| 2026-04-17 | 14,000.00 | 16,880.00 | 14,000.00 | 15,980.00 | 15,980.00 | 872,830 |
| 2026-04-16 | 18,300.00 | 19,840.00 | 13,000.00 | 13,000.00 | 13,000.00 | 550,875 |
| 2026-04-15 | 17,350.00 | 18,290.00 | 16,500.00 | 18,200.00 | 18,200.00 | 174,166 |
| 2026-04-14 | 17,370.00 | 17,500.00 | 16,100.00 | 17,350.00 | 17,350.00 | 171,966 |
| 2026-04-13 | 15,900.00 | 17,190.00 | 15,900.00 | 16,870.00 | 16,870.00 | 238,708 |
| 2026-04-10 | 14,890.00 | 16,000.00 | 14,600.00 | 15,790.00 | 15,790.00 | 200,337 |
| 2026-04-09 | 14,090.00 | 14,960.00 | 13,800.00 | 14,890.00 | 14,890.00 | 142,098 |
| 2026-04-08 | 13,170.00 | 14,150.00 | 13,150.00 | 14,000.00 | 14,000.00 | 165,971 |
| 2026-04-07 | 13,120.00 | 13,250.00 | 12,740.00 | 12,980.00 | 12,980.00 | 71,613 |
| 2026-04-06 | 13,160.00 | 13,160.00 | 12,000.00 | 13,100.00 | 13,100.00 | 94,630 |
| 2026-04-03 | 13,150.00 | 13,180.00 | 12,450.00 | 12,850.00 | 12,850.00 | 90,907 |
| 2026-04-02 | 13,230.00 | 13,560.00 | 10,450.00 | 12,850.00 | 12,850.00 | 568,742 |
| 2026-04-01 | 13,210.00 | 13,990.00 | 11,000.00 | 13,230.00 | 13,230.00 | 479,133 |
| 2026-03-31 | 12,370.00 | 13,640.00 | 11,320.00 | 12,620.00 | 12,620.00 | 1,862,793 |
| 2026-03-30 | 8,260.00 | 10,720.00 | 8,260.00 | 10,720.00 | 10,720.00 | 2,006,033 |
| 2026-03-27 | 8,200.00 | 8,690.00 | 8,110.00 | 8,250.00 | 8,250.00 | 345,352 |
| 2026-03-26 | 9,140.00 | 9,140.00 | 8,220.00 | 8,350.00 | 8,350.00 | 209,260 |
| 2026-03-25 | 9,000.00 | 9,330.00 | 8,490.00 | 8,620.00 | 8,620.00 | 549,196 |
| 2026-03-24 | 8,450.00 | 10,450.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1,422,825 |
| 2026-03-23 | 6,960.00 | 8,440.00 | 6,960.00 | 8,210.00 | 8,210.00 | 1,025,777 |
| 2026-03-20 | 6,930.00 | 7,000.00 | 6,630.00 | 6,840.00 | 6,840.00 | 185,930 |
| 2026-03-19 | 7,000.00 | 7,090.00 | 6,580.00 | 6,930.00 | 6,930.00 | 199,911 |
| 2026-03-18 | 6,850.00 | 7,500.00 | 6,600.00 | 6,960.00 | 6,960.00 | 325,728 |
| 2026-03-17 | 6,470.00 | 7,020.00 | 6,070.00 | 6,850.00 | 6,850.00 | 320,969 |
| 2026-03-16 | 6,300.00 | 6,500.00 | 5,730.00 | 6,470.00 | 6,470.00 | 230,037 |
| 2026-03-13 | 6,560.00 | 6,560.00 | 5,910.00 | 6,300.00 | 6,300.00 | 372,737 |
| 2026-03-12 | 6,090.00 | 6,690.00 | 5,850.00 | 6,370.00 | 6,370.00 | 269,745 |
| 2026-03-11 | 5,300.00 | 6,250.00 | 5,230.00 | 6,090.00 | 6,090.00 | 436,510 |
| 2026-03-10 | 5,410.00 | 5,730.00 | 5,150.00 | 5,220.00 | 5,220.00 | 157,977 |
| 2026-03-09 | 4,950.00 | 5,500.00 | 4,800.00 | 5,350.00 | 5,350.00 | 310,712 |
| 2026-03-06 | 4,965.00 | 5,150.00 | 4,765.00 | 5,080.00 | 5,080.00 | 105,333 |
| 2026-03-05 | 4,800.00 | 5,060.00 | 4,665.00 | 4,960.00 | 4,960.00 | 104,494 |
| 2026-03-04 | 4,855.00 | 4,880.00 | 4,080.00 | 4,665.00 | 4,665.00 | 161,442 |
| 2026-03-03 | 4,955.00 | 5,290.00 | 4,850.00 | 4,880.00 | 4,880.00 | 245,844 |
| 2026-02-27 | 4,600.00 | 5,200.00 | 4,600.00 | 4,955.00 | 4,955.00 | 329,791 |
| 2026-02-26 | 4,965.00 | 4,965.00 | 4,560.00 | 4,600.00 | 4,600.00 | 144,241 |
| 2026-02-25 | 5,140.00 | 5,310.00 | 4,860.00 | 4,870.00 | 4,870.00 | 166,984 |
| 2026-02-24 | 5,080.00 | 5,500.00 | 4,925.00 | 5,140.00 | 5,140.00 | 338,543 |
| 2026-02-23 | 4,840.00 | 5,090.00 | 4,765.00 | 4,950.00 | 4,950.00 | 237,914 |
| 2026-02-20 | 4,885.00 | 4,885.00 | 4,395.00 | 4,680.00 | 4,680.00 | 185,015 |
| 2026-02-19 | 4,910.00 | 4,910.00 | 4,345.00 | 4,685.00 | 4,685.00 | 359,172 |
| 2026-02-13 | 4,395.00 | 5,390.00 | 4,395.00 | 4,945.00 | 4,945.00 | 841,497 |
| 2026-02-12 | 4,840.00 | 4,890.00 | 4,345.00 | 4,395.00 | 4,395.00 | 456,007 |
| 2026-02-11 | 5,100.00 | 5,100.00 | 4,825.00 | 4,960.00 | 4,960.00 | 280,086 |
| 2026-02-10 | 4,435.00 | 5,300.00 | 4,405.00 | 5,300.00 | 5,300.00 | 411,465 |
| 2026-02-09 | 4,055.00 | 4,395.00 | 4,055.00 | 4,395.00 | 4,395.00 | 321,686 |
| 2026-02-06 | 3,990.00 | 5,030.00 | 3,820.00 | 4,265.00 | 4,265.00 | 3,042,397 |
| 2026-02-05 | 3,540.00 | 4,450.00 | 3,445.00 | 3,920.00 | 3,920.00 | 2,660,070 |
| 2026-02-04 | 3,975.00 | 4,160.00 | 3,535.00 | 3,580.00 | 3,580.00 | 1,489,980 |
| 2026-02-03 | 2,985.00 | 3,870.00 | 2,980.00 | 3,870.00 | 3,870.00 | 1,054,824 |
| 2026-02-02 | 2,970.00 | 3,045.00 | 2,905.00 | 2,980.00 | 2,980.00 | 44,308 |
| 2026-01-30 | 2,865.00 | 3,015.00 | 2,845.00 | 2,970.00 | 2,970.00 | 51,165 |
| 2026-01-29 | 2,915.00 | 2,980.00 | 2,825.00 | 2,885.00 | 2,885.00 | 24,627 |
| 2026-01-28 | 2,985.00 | 3,050.00 | 2,820.00 | 2,935.00 | 2,935.00 | 42,304 |
| 2026-01-27 | 2,905.00 | 2,995.00 | 2,900.00 | 2,950.00 | 2,950.00 | 25,128 |
| 2026-01-26 | 2,960.00 | 3,090.00 | 2,900.00 | 2,940.00 | 2,940.00 | 52,099 |
| 2026-01-23 | 2,900.00 | 2,985.00 | 2,835.00 | 2,960.00 | 2,960.00 | 52,985 |
| 2026-01-22 | 2,865.00 | 2,945.00 | 2,845.00 | 2,855.00 | 2,855.00 | 24,867 |
| 2026-01-21 | 2,845.00 | 2,915.00 | 2,840.00 | 2,860.00 | 2,860.00 | 24,801 |
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.