Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,815.00 | 3,900.00 | 3,760.00 | 3,885.00 | 3,885.00 | 35,773 |
| 2024-10-25 | 3,875.00 | 3,935.00 | 3,785.00 | 3,815.00 | 3,815.00 | 32,252 |
| 2024-10-24 | 4,035.00 | 4,045.00 | 3,875.00 | 3,875.00 | 3,875.00 | 39,814 |
| 2024-10-23 | 4,130.00 | 4,200.00 | 3,905.00 | 4,035.00 | 4,035.00 | 101,048 |
| 2024-10-22 | 4,380.00 | 4,405.00 | 4,060.00 | 4,130.00 | 4,130.00 | 121,449 |
| 2024-10-21 | 4,510.00 | 4,560.00 | 4,330.00 | 4,410.00 | 4,410.00 | 53,099 |
| 2024-10-18 | 4,420.00 | 4,680.00 | 4,345.00 | 4,420.00 | 4,420.00 | 206,767 |
| 2024-10-17 | 4,450.00 | 4,520.00 | 4,265.00 | 4,390.00 | 4,390.00 | 99,246 |
| 2024-10-16 | 4,195.00 | 4,525.00 | 4,185.00 | 4,330.00 | 4,330.00 | 137,781 |
| 2024-10-15 | 4,300.00 | 4,395.00 | 4,190.00 | 4,295.00 | 4,295.00 | 60,787 |
| 2024-10-14 | 4,360.00 | 4,460.00 | 4,155.00 | 4,300.00 | 4,300.00 | 69,872 |
| 2024-10-11 | 4,400.00 | 4,445.00 | 4,285.00 | 4,360.00 | 4,360.00 | 49,705 |
| 2024-10-10 | 4,370.00 | 4,450.00 | 4,225.00 | 4,345.00 | 4,345.00 | 105,474 |
| 2024-10-08 | 4,380.00 | 4,445.00 | 4,305.00 | 4,345.00 | 4,345.00 | 46,228 |
| 2024-10-07 | 4,395.00 | 4,475.00 | 4,305.00 | 4,400.00 | 4,400.00 | 36,391 |
| 2024-10-04 | 4,170.00 | 4,500.00 | 4,150.00 | 4,395.00 | 4,395.00 | 107,023 |
| 2024-10-02 | 4,240.00 | 4,240.00 | 4,050.00 | 4,170.00 | 4,170.00 | 92,772 |
| 2024-09-30 | 4,250.00 | 4,340.00 | 4,190.00 | 4,285.00 | 4,285.00 | 59,253 |
| 2024-09-27 | 4,365.00 | 4,390.00 | 4,220.00 | 4,295.00 | 4,295.00 | 82,678 |
| 2024-09-26 | 4,285.00 | 4,405.00 | 4,240.00 | 4,365.00 | 4,365.00 | 108,058 |
| 2024-09-25 | 4,450.00 | 4,450.00 | 4,195.00 | 4,285.00 | 4,285.00 | 81,300 |
| 2024-09-24 | 4,330.00 | 4,360.00 | 4,220.00 | 4,345.00 | 4,345.00 | 63,080 |
| 2024-09-23 | 4,545.00 | 4,545.00 | 4,265.00 | 4,330.00 | 4,330.00 | 156,431 |
| 2024-09-20 | 4,845.00 | 4,845.00 | 4,505.00 | 4,550.00 | 4,550.00 | 201,693 |
| 2024-09-19 | 4,585.00 | 4,870.00 | 4,535.00 | 4,795.00 | 4,795.00 | 357,150 |
| 2024-09-13 | 4,700.00 | 4,700.00 | 4,505.00 | 4,580.00 | 4,580.00 | 113,398 |
| 2024-09-12 | 4,535.00 | 4,750.00 | 4,470.00 | 4,580.00 | 4,580.00 | 188,039 |
| 2024-09-11 | 4,565.00 | 4,820.00 | 4,450.00 | 4,535.00 | 4,535.00 | 265,881 |
| 2024-09-10 | 5,290.00 | 5,370.00 | 4,560.00 | 4,565.00 | 4,565.00 | 1,207,078 |
| 2024-09-09 | 4,420.00 | 5,780.00 | 4,190.00 | 5,380.00 | 5,380.00 | 4,264,585 |
| 2024-09-06 | 4,465.00 | 4,690.00 | 4,430.00 | 4,450.00 | 4,450.00 | 147,062 |
| 2024-09-05 | 4,950.00 | 5,050.00 | 4,555.00 | 4,705.00 | 4,705.00 | 236,602 |
| 2024-09-04 | 4,880.00 | 5,140.00 | 4,700.00 | 4,950.00 | 4,950.00 | 229,782 |
| 2024-09-03 | 4,875.00 | 4,980.00 | 4,755.00 | 4,880.00 | 4,880.00 | 169,355 |
| 2024-09-02 | 5,160.00 | 5,220.00 | 4,805.00 | 4,885.00 | 4,885.00 | 296,163 |
| 2024-08-30 | 5,300.00 | 5,460.00 | 5,100.00 | 5,220.00 | 5,220.00 | 180,618 |
| 2024-08-29 | 5,700.00 | 5,700.00 | 5,280.00 | 5,310.00 | 5,310.00 | 205,815 |
| 2024-08-28 | 5,870.00 | 6,170.00 | 5,460.00 | 5,470.00 | 5,470.00 | 350,152 |
| 2024-08-27 | 6,110.00 | 6,430.00 | 5,740.00 | 5,870.00 | 5,870.00 | 392,468 |
| 2024-08-26 | 6,200.00 | 6,350.00 | 5,870.00 | 6,200.00 | 6,200.00 | 377,275 |
| 2024-08-23 | 6,260.00 | 6,700.00 | 5,850.00 | 6,500.00 | 6,500.00 | 1,085,218 |
| 2024-08-22 | 7,220.00 | 7,250.00 | 6,230.00 | 6,320.00 | 6,320.00 | 1,026,958 |
| 2024-08-21 | 7,990.00 | 8,180.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1,524,578 |
| 2024-08-20 | 9,180.00 | 9,580.00 | 8,350.00 | 8,470.00 | 8,470.00 | 2,249,879 |
| 2024-08-19 | 8,320.00 | 9,930.00 | 7,710.00 | 9,350.00 | 9,350.00 | 8,347,773 |
| 2024-08-16 | 8,150.00 | 10,400.00 | 7,710.00 | 8,110.00 | 8,110.00 | 11,874,610 |
| 2024-08-14 | 8,290.00 | 8,780.00 | 7,050.00 | 8,780.00 | 8,780.00 | 10,801,550 |
| 2024-08-13 | 6,650.00 | 6,760.00 | 6,620.00 | 6,760.00 | 6,760.00 | 401,206 |
| 2024-08-12 | 4,720.00 | 5,200.00 | 4,640.00 | 5,200.00 | 5,200.00 | 391,512 |
| 2024-08-09 | 3,695.00 | 4,000.00 | 3,695.00 | 4,000.00 | 4,000.00 | 63,961 |
| 2024-08-08 | 3,695.00 | 3,725.00 | 3,620.00 | 3,715.00 | 3,715.00 | 16,384 |
| 2024-08-07 | 3,500.00 | 3,750.00 | 3,500.00 | 3,695.00 | 3,695.00 | 21,674 |
| 2024-08-06 | 3,360.00 | 3,570.00 | 3,360.00 | 3,560.00 | 3,560.00 | 26,297 |
| 2024-08-05 | 3,800.00 | 3,800.00 | 3,410.00 | 3,575.00 | 3,575.00 | 38,688 |
| 2024-08-02 | 3,755.00 | 3,875.00 | 3,725.00 | 3,835.00 | 3,835.00 | 8,062 |
| 2024-08-01 | 3,770.00 | 3,985.00 | 3,770.00 | 3,880.00 | 3,880.00 | 39,082 |
| 2024-07-31 | 3,660.00 | 3,840.00 | 3,640.00 | 3,800.00 | 3,800.00 | 22,394 |
| 2024-07-30 | 3,825.00 | 3,860.00 | 3,665.00 | 3,735.00 | 3,735.00 | 41,895 |
| 2024-07-29 | 3,765.00 | 3,925.00 | 3,700.00 | 3,860.00 | 3,860.00 | 41,945 |
| 2024-07-26 | 3,535.00 | 3,885.00 | 3,535.00 | 3,750.00 | 3,750.00 | 179,105 |
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.