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
2025-01-233,495.003,495.003,300.003,410.003,410.0020,400
2025-01-223,395.003,480.003,390.003,430.003,430.0014,243
2025-01-213,490.003,535.003,380.003,435.003,435.0016,457
2025-01-203,625.003,625.003,430.003,490.003,490.0016,475
2025-01-173,625.003,640.003,475.003,625.003,625.0030,613
2025-01-163,520.003,680.003,500.003,625.003,625.0016,943
2025-01-153,710.003,710.003,520.003,565.003,565.0043,979
2025-01-143,770.003,875.003,695.003,750.003,750.0036,143
2025-01-133,805.004,020.003,750.003,785.003,785.00120,898
2025-01-103,765.003,820.003,720.003,745.003,745.0035,766
2025-01-093,755.003,890.003,705.003,765.003,765.0092,312
2025-01-083,465.003,965.003,400.003,775.003,775.00356,625
2025-01-073,520.003,520.003,390.003,465.003,465.0036,369
2025-01-063,360.003,535.003,335.003,525.003,525.0057,472
2025-01-033,320.003,400.003,315.003,360.003,360.0029,644
2025-01-023,205.003,340.003,170.003,340.003,340.0046,853
2024-12-303,080.003,280.003,080.003,275.003,275.0042,152
2024-12-273,280.003,350.003,130.003,195.003,195.0067,256
2024-12-263,455.003,935.003,130.003,235.003,235.001,391,248
2024-12-243,235.003,290.003,130.003,180.003,180.0024,747
2024-12-233,240.003,300.003,145.003,220.003,220.0015,462
2024-12-203,295.003,295.003,180.003,240.003,240.0025,642
2024-12-193,445.003,465.003,255.003,295.003,295.0033,457
2024-12-183,380.003,480.003,315.003,480.003,480.0027,636
2024-12-173,245.003,380.003,225.003,380.003,380.0021,354
2024-12-163,285.003,325.003,145.003,265.003,265.0017,630
2024-12-133,240.003,335.003,220.003,325.003,325.0011,057
2024-12-123,330.003,360.003,225.003,240.003,240.0018,772
2024-12-113,130.003,330.003,130.003,330.003,330.0051,554
2024-12-102,805.003,100.002,805.003,100.003,100.0051,642
2024-12-093,015.003,055.002,810.002,850.002,850.0099,259
2024-12-063,310.003,310.003,070.003,130.003,130.0075,151
2024-12-053,310.003,355.003,200.003,310.003,310.0030,720
2024-12-043,450.003,450.003,240.003,310.003,310.0048,117
2024-12-033,380.003,465.003,365.003,450.003,450.0036,915
2024-12-023,480.003,515.003,335.003,415.003,415.0022,986
2024-11-293,600.003,610.003,465.003,520.003,520.0029,076
2024-11-283,540.003,660.003,450.003,595.003,595.0032,641
2024-11-273,510.003,540.003,435.003,510.003,510.0026,176
2024-11-263,470.003,510.003,390.003,510.003,510.0027,026
2024-11-253,335.003,475.003,265.003,470.003,470.0049,402
2024-11-223,370.003,420.003,290.003,300.003,300.0033,043
2024-11-213,450.003,450.003,315.003,370.003,370.0017,051
2024-11-203,470.003,490.003,370.003,450.003,450.0017,786
2024-11-193,610.003,610.003,320.003,500.003,500.0021,120
2024-11-183,390.003,530.003,355.003,530.003,530.0021,226
2024-11-153,490.003,495.003,300.003,425.003,425.0039,144
2024-11-143,335.003,600.003,335.003,525.003,525.0049,061
2024-11-133,410.003,495.003,220.003,330.003,330.0044,849
2024-11-123,620.003,665.003,310.003,410.003,410.0092,131
2024-11-113,775.003,845.003,580.003,695.003,695.0054,491
2024-11-083,790.003,845.003,780.003,805.003,805.0046,068
2024-11-073,850.003,900.003,770.003,840.003,840.0031,392
2024-11-063,940.004,020.003,840.003,850.003,850.0060,942
2024-11-053,940.004,005.003,900.003,980.003,980.0016,870
2024-11-043,815.003,950.003,815.003,940.003,940.0040,630
2024-11-013,975.003,975.003,780.003,820.003,820.0043,682
2024-10-313,795.004,050.003,700.003,930.003,930.00128,229
2024-10-303,870.003,895.003,750.003,800.003,800.0075,145
2024-10-293,885.003,930.003,815.003,870.003,870.0028,946
← NewerPage 8 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.