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
2025-10-233,135.003,135.002,985.002,990.002,990.007,395
2025-10-223,020.003,035.002,990.003,025.003,025.005,165
2025-10-213,020.003,095.002,950.003,055.003,055.0010,959
2025-10-202,930.003,155.002,930.003,060.003,060.0038,716
2025-10-172,960.003,100.002,900.002,930.002,930.0019,987
2025-10-162,980.003,140.002,910.002,995.002,995.0016,303
2025-10-152,880.003,025.002,875.002,980.002,980.007,649
2025-10-142,930.002,930.002,870.002,915.002,915.0013,819
2025-10-132,900.002,965.002,890.002,930.002,930.007,129
2025-10-102,930.002,995.002,890.002,910.002,910.0019,545
2025-10-022,920.003,000.002,920.002,950.002,950.005,737
2025-10-012,995.002,995.002,945.002,950.002,950.004,640
2025-09-303,010.003,010.002,970.002,995.002,995.003,027
2025-09-293,015.003,045.002,980.003,010.003,010.003,264
2025-09-263,040.003,060.002,940.003,050.003,050.0010,569
2025-09-253,010.003,115.003,005.003,065.003,065.004,170
2025-09-243,025.003,060.003,010.003,010.003,010.003,931
2025-09-233,020.003,055.003,010.003,055.003,055.009,899
2025-09-223,090.003,150.003,020.003,020.003,020.007,833
2025-09-193,100.003,130.003,050.003,125.003,125.0013,404
2025-09-183,015.003,120.003,000.003,100.003,100.0024,500
2025-09-172,965.003,260.002,955.003,010.003,010.0076,920
2025-09-162,970.003,015.002,960.002,990.002,990.0013,875
2025-09-152,970.003,035.002,940.002,995.002,995.004,491
2025-09-123,075.003,075.002,930.002,970.002,970.0016,030
2025-09-113,015.003,035.002,965.003,000.003,000.005,761
2025-09-103,025.003,025.002,945.003,015.003,015.0011,161
2025-09-093,005.003,010.002,950.003,000.003,000.008,448
2025-09-082,950.003,060.002,925.003,000.003,000.006,146
2025-09-053,005.003,005.002,940.002,950.002,950.0013,133
2025-09-042,970.003,040.002,940.003,000.003,000.0013,856
2025-09-032,910.003,000.002,910.002,970.002,970.005,790
2025-09-022,890.002,945.002,875.002,945.002,945.005,628
2025-09-012,945.002,990.002,860.002,900.002,900.0023,009
2025-08-293,040.003,055.002,950.002,960.002,960.008,560
2025-08-283,000.003,010.002,900.002,955.002,955.007,986
2025-08-273,000.003,045.002,965.003,010.003,010.009,432
2025-08-262,965.003,065.002,965.003,000.003,000.005,578
2025-08-252,975.003,080.002,925.002,965.002,965.0018,868
2025-08-223,025.003,070.002,970.003,000.003,000.0011,817
2025-08-213,050.003,080.003,000.003,040.003,040.007,794
2025-08-203,200.003,200.002,940.003,110.003,110.0012,794
2025-08-193,135.003,285.003,040.003,040.003,040.009,446
2025-08-183,215.003,245.003,130.003,135.003,135.0010,612
2025-08-143,300.003,310.003,200.003,255.003,255.007,664
2025-08-133,270.003,340.003,215.003,300.003,300.0019,008
2025-08-123,130.003,255.003,130.003,230.003,230.0016,508
2025-08-113,160.003,250.003,130.003,170.003,170.008,585
2025-08-083,180.003,235.003,015.003,160.003,160.0020,928
2025-08-073,215.003,270.003,170.003,180.003,180.004,684
2025-08-063,245.003,290.003,185.003,230.003,230.005,127
2025-08-053,145.003,300.003,145.003,245.003,245.0010,383
2025-08-043,130.003,200.003,110.003,180.003,180.003,401
2025-08-013,200.003,240.003,020.003,165.003,165.0027,185
2025-07-313,190.003,250.003,120.003,200.003,200.0023,859
2025-07-303,175.003,210.003,085.003,195.003,195.0010,339
2025-07-293,220.003,220.003,080.003,180.003,180.006,602
2025-07-283,315.003,340.003,220.003,220.003,220.009,358
2025-07-253,230.003,370.003,180.003,340.003,340.009,492
2025-07-243,370.003,370.003,210.003,250.003,250.0017,921
← NewerPage 5 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.