Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 331920.KQ stock page

Celemics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,890.002,965.002,890.002,920.002,920.0013,550
2025-04-232,990.002,990.002,895.002,920.002,920.009,707
2025-04-222,870.002,920.002,860.002,920.002,920.005,804
2025-04-212,845.002,935.002,830.002,905.002,905.0030,345
2025-04-182,905.002,965.002,900.002,910.002,910.0010,409
2025-04-172,895.003,025.002,895.002,930.002,930.0011,622
2025-04-162,955.003,010.002,920.002,945.002,945.008,790
2025-04-152,980.003,000.002,900.002,980.002,980.0016,636
2025-04-142,990.003,005.002,910.002,980.002,980.0018,480
2025-04-112,670.002,990.002,670.002,990.002,990.0055,451
2025-04-102,665.002,785.002,655.002,725.002,725.0018,409
2025-04-092,790.002,800.002,620.002,630.002,630.0036,571
2025-04-082,760.002,820.002,755.002,790.002,790.009,162
2025-04-072,900.002,900.002,710.002,760.002,760.0028,541
2025-04-042,800.002,900.002,785.002,900.002,900.0033,824
2025-04-032,860.002,910.002,850.002,850.002,850.0011,703
2025-04-022,890.002,910.002,855.002,885.002,885.0016,309
2025-04-012,900.002,975.002,880.002,890.002,890.0011,732
2025-03-312,940.002,940.002,850.002,915.002,915.0018,846
2025-03-282,940.003,005.002,910.002,940.002,940.0015,961
2025-03-272,985.003,075.002,940.002,940.002,940.0012,625
2025-03-263,000.003,020.002,970.002,970.002,970.0012,215
2025-03-253,005.003,080.002,980.002,990.002,990.0011,363
2025-03-243,020.003,080.002,995.002,995.002,995.0016,901
2025-03-213,020.003,090.003,000.003,010.003,010.0016,353
2025-03-203,040.003,085.003,015.003,020.003,020.0017,419
2025-03-193,125.003,125.003,035.003,040.003,040.0010,124
2025-03-183,190.003,190.003,060.003,130.003,130.0013,375
2025-03-173,040.003,190.003,005.003,190.003,190.0039,878
2025-03-143,020.003,115.003,000.003,040.003,040.0019,619
2025-03-133,080.003,135.003,010.003,050.003,050.0020,896
2025-03-123,080.003,080.003,035.003,080.003,080.0018,123
2025-03-113,095.003,095.003,040.003,095.003,095.0015,476
2025-03-103,095.003,155.003,030.003,130.003,130.0017,125
2025-03-073,085.003,130.003,020.003,120.003,120.0022,059
2025-03-063,195.003,200.003,095.003,095.003,095.0011,780
2025-03-053,105.003,200.003,095.003,180.003,180.006,714
2025-03-043,045.003,260.003,045.003,150.003,150.0016,654
2025-02-283,200.003,230.003,100.003,145.003,145.0013,163
2025-02-273,185.003,240.003,170.003,200.003,200.0010,029
2025-02-263,240.003,240.003,100.003,210.003,210.0011,817
2025-02-253,220.003,350.003,150.003,240.003,240.0017,405
2025-02-243,305.003,305.003,165.003,220.003,220.0028,814
2025-02-213,150.003,170.003,120.003,155.003,155.007,635
2025-02-203,100.003,300.003,100.003,150.003,150.0015,554
2025-02-193,055.003,360.003,055.003,100.003,100.0056,957
2025-02-183,100.003,135.003,055.003,055.003,055.0014,934
2025-02-173,120.003,165.003,095.003,100.003,100.0015,175
2025-02-143,165.003,240.003,120.003,140.003,140.009,542
2025-02-133,165.003,190.003,055.003,165.003,165.0052,728
2025-02-123,190.003,245.003,160.003,165.003,165.0037,973
2025-02-113,320.003,380.003,180.003,190.003,190.0024,712
2025-02-103,305.003,405.003,305.003,320.003,320.0034,313
2025-02-073,450.003,495.003,355.003,355.003,355.0016,994
2025-02-063,430.003,520.003,355.003,470.003,470.0032,791
2025-02-053,500.003,500.003,375.003,415.003,415.0014,552
2025-02-043,330.003,480.003,320.003,440.003,440.0019,416
2025-02-033,270.003,340.003,230.003,330.003,330.0010,685
2025-01-313,450.003,520.003,330.003,345.003,345.0015,366
2025-01-243,410.003,515.003,390.003,450.003,450.0012,295
← NewerPage 7 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.