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
2025-07-233,185.003,390.003,090.003,310.003,310.0036,805
2025-07-223,215.003,215.003,150.003,170.003,170.0013,158
2025-07-213,275.003,275.003,085.003,215.003,215.0012,306
2025-07-183,385.003,385.003,220.003,275.003,275.0013,010
2025-07-173,275.003,390.003,215.003,320.003,320.0038,377
2025-07-163,300.003,300.003,180.003,275.003,275.0025,601
2025-07-153,260.003,365.003,240.003,325.003,325.0036,865
2025-07-143,155.003,285.003,150.003,260.003,260.0056,633
2025-07-113,140.003,190.003,110.003,150.003,150.0010,743
2025-07-103,150.003,160.003,055.003,145.003,145.0023,233
2025-07-093,155.003,155.003,085.003,140.003,140.0013,066
2025-07-083,145.003,150.003,095.003,125.003,125.0010,984
2025-07-073,020.003,120.003,020.003,095.003,095.005,972
2025-07-043,080.003,110.003,020.003,065.003,065.003,469
2025-07-032,975.003,140.002,975.003,120.003,120.0011,396
2025-07-023,080.003,100.002,980.003,050.003,050.005,499
2025-07-013,000.003,060.002,975.003,040.003,040.004,385
2025-06-303,040.003,110.002,985.003,000.003,000.0011,324
2025-06-273,020.003,050.002,995.003,040.003,040.005,367
2025-06-263,040.003,085.002,955.003,020.003,020.008,062
2025-06-253,030.003,090.002,920.003,040.003,040.0014,083
2025-06-242,970.003,060.002,960.003,020.003,020.0018,755
2025-06-233,060.003,060.002,905.002,975.002,975.0023,199
2025-06-203,210.003,210.003,060.003,100.003,100.0015,884
2025-06-193,120.003,210.003,040.003,120.003,120.0021,779
2025-06-183,170.003,265.003,100.003,115.003,115.0014,989
2025-06-173,150.003,205.003,070.003,170.003,170.0014,272
2025-06-163,165.003,195.003,115.003,175.003,175.007,804
2025-06-133,220.003,285.003,100.003,165.003,165.0018,410
2025-06-123,180.003,230.003,140.003,210.003,210.0016,429
2025-06-113,130.003,190.003,130.003,175.003,175.008,083
2025-06-103,185.003,185.003,080.003,130.003,130.0020,388
2025-06-093,230.003,285.003,160.003,185.003,185.0018,848
2025-06-053,205.003,280.003,180.003,230.003,230.0012,539
2025-06-043,275.003,285.003,165.003,220.003,220.0018,276
2025-06-023,370.003,450.003,200.003,275.003,275.0023,867
2025-05-303,315.003,450.003,255.003,370.003,370.0038,059
2025-05-293,355.003,355.003,245.003,340.003,340.0029,851
2025-05-283,495.003,520.003,290.003,360.003,360.0072,875
2025-05-273,330.003,580.003,260.003,495.003,495.0099,573
2025-05-263,140.003,380.003,140.003,290.003,290.0053,622
2025-05-233,330.003,380.003,100.003,165.003,165.0064,492
2025-05-223,345.003,550.003,150.003,405.003,405.00253,902
2025-05-213,070.003,300.003,045.003,300.003,300.0073,450
2025-05-202,995.003,050.002,980.003,010.003,010.0044,370
2025-05-192,975.003,490.002,945.003,070.003,070.00319,941
2025-05-163,025.003,095.002,925.002,975.002,975.009,563
2025-05-153,045.003,090.002,970.003,025.003,025.0021,713
2025-05-143,050.003,085.003,010.003,070.003,070.0012,574
2025-05-132,975.003,080.002,975.003,070.003,070.0020,877
2025-05-122,930.002,975.002,890.002,975.002,975.0015,431
2025-05-092,925.002,950.002,900.002,930.002,930.0011,377
2025-05-082,985.002,985.002,905.002,920.002,920.006,650
2025-05-072,950.002,980.002,900.002,940.002,940.0011,262
2025-05-022,990.003,020.002,915.002,950.002,950.009,067
2025-04-303,050.003,050.002,950.002,990.002,990.0013,400
2025-04-293,030.003,050.002,995.003,025.003,025.0013,400
2025-04-282,980.003,035.002,980.003,010.003,010.0022,128
2025-04-252,920.002,990.002,890.002,985.002,985.0024,225
2025-04-242,890.002,965.002,890.002,920.002,920.0013,550
← NewerPage 6 of 21 · 1,225 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.