Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 331920.KQ stock page

Celemics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,755.002,880.002,755.002,865.002,865.0024,508
2026-01-192,690.002,760.002,670.002,755.002,755.0025,310
2026-01-162,675.002,765.002,670.002,690.002,690.0014,243
2026-01-152,675.002,760.002,585.002,675.002,675.0016,684
2026-01-142,640.002,680.002,580.002,680.002,680.0012,504
2026-01-132,715.002,715.002,655.002,660.002,660.0013,556
2026-01-122,745.002,765.002,710.002,715.002,715.0010,344
2026-01-092,710.002,810.002,710.002,765.002,765.0010,953
2026-01-082,760.002,785.002,680.002,730.002,730.0018,367
2026-01-072,735.002,860.002,735.002,760.002,760.0037,888
2026-01-062,810.002,900.002,710.002,735.002,735.0025,419
2026-01-052,700.002,960.002,600.002,810.002,810.0066,603
2026-01-022,900.002,900.002,690.002,720.002,720.0022,389
2025-12-302,750.002,890.002,705.002,715.002,715.0028,855
2025-12-292,720.002,800.002,690.002,770.002,770.0015,764
2025-12-262,830.002,860.002,710.002,750.002,750.0017,567
2025-12-242,835.002,895.002,830.002,830.002,830.008,774
2025-12-232,910.002,910.002,825.002,860.002,860.0026,901
2025-12-222,775.002,920.002,775.002,840.002,840.0036,439
2025-12-192,855.002,855.002,680.002,775.002,775.0048,409
2025-12-182,875.002,880.002,800.002,800.002,800.005,809
2025-12-172,860.002,905.002,800.002,875.002,875.0031,637
2025-12-163,000.003,005.002,860.002,860.002,860.0030,237
2025-12-152,920.003,020.002,880.002,990.002,990.0011,917
2025-12-122,990.002,990.002,890.002,930.002,930.0037,651
2025-12-112,870.003,175.002,815.002,970.002,970.00296,483
2025-12-102,855.002,860.002,815.002,820.002,820.0024,107
2025-12-092,800.002,845.002,750.002,835.002,835.0021,572
2025-12-082,755.002,830.002,755.002,800.002,800.0026,571
2025-12-052,760.002,840.002,755.002,785.002,785.0024,450
2025-12-042,720.002,780.002,640.002,780.002,780.0040,328
2025-12-032,580.002,720.002,580.002,715.002,715.0046,574
2025-12-022,690.002,690.002,535.002,580.002,580.0043,327
2025-12-012,640.002,680.002,600.002,680.002,680.0026,866
2025-11-282,640.002,660.002,615.002,640.002,640.0012,842
2025-11-272,665.002,675.002,630.002,640.002,640.008,508
2025-11-262,715.002,715.002,635.002,665.002,665.0010,007
2025-11-252,650.002,700.002,645.002,675.002,675.007,849
2025-11-242,700.002,700.002,635.002,680.002,680.005,937
2025-11-212,675.002,725.002,630.002,675.002,675.0015,838
2025-11-202,655.002,695.002,655.002,690.002,690.003,379
2025-11-192,670.002,700.002,655.002,655.002,655.007,971
2025-11-182,680.002,720.002,670.002,705.002,705.008,937
2025-11-172,750.002,750.002,675.002,705.002,705.0022,392
2025-11-142,665.002,775.002,665.002,725.002,725.0025,766
2025-11-132,825.002,825.002,750.002,785.002,785.004,471
2025-11-122,770.002,830.002,770.002,785.002,785.006,126
2025-11-112,735.002,965.002,730.002,770.002,770.0025,299
2025-11-102,675.002,860.002,670.002,735.002,735.0029,175
2025-11-072,745.002,780.002,670.002,675.002,675.0019,206
2025-11-062,930.002,930.002,760.002,765.002,765.005,120
2025-11-052,850.002,895.002,755.002,790.002,790.0015,620
2025-11-042,860.002,895.002,835.002,870.002,870.0014,844
2025-11-032,870.002,920.002,835.002,860.002,860.0016,141
2025-10-312,870.002,935.002,865.002,870.002,870.0012,701
2025-10-302,935.002,965.002,865.002,905.002,905.0015,898
2025-10-292,940.002,970.002,900.002,935.002,935.004,137
2025-10-282,910.003,000.002,880.002,880.002,880.0011,228
2025-10-272,965.002,965.002,860.002,930.002,930.0022,533
2025-10-242,975.003,045.002,900.002,915.002,915.0015,530
← NewerPage 4 of 21 · 1,222 trading daysOlder →

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.