Celemics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,210.00 | 10,470.00 | 9,990.00 | 10,190.00 | 10,190.00 | 15,944 |
| 2026-10-16 | 9,740.00 | 10,710.00 | 9,740.00 | 10,210.00 | 10,210.00 | 45,555 |
| 2026-10-15 | 9,520.00 | 10,000.00 | 9,060.00 | 9,840.00 | 9,840.00 | 37,106 |
| 2026-10-14 | 9,990.00 | 10,500.00 | 9,640.00 | 9,640.00 | 9,640.00 | 17,527 |
| 2026-10-13 | 10,080.00 | 10,370.00 | 9,470.00 | 10,010.00 | 10,010.00 | 38,102 |
| 2026-10-12 | 10,780.00 | 10,780.00 | 9,950.00 | 10,080.00 | 10,080.00 | 53,806 |
| 2026-10-08 | 10,200.00 | 10,860.00 | 9,870.00 | 10,830.00 | 10,830.00 | 79,666 |
| 2026-10-07 | 10,110.00 | 11,000.00 | 9,970.00 | 10,430.00 | 10,430.00 | 173,640 |
| 2026-10-06 | 10,580.00 | 10,650.00 | 9,980.00 | 10,110.00 | 10,110.00 | 71,931 |
| 2026-10-02 | 10,080.00 | 10,690.00 | 9,930.00 | 10,670.00 | 10,670.00 | 41,376 |
| 2026-10-01 | 10,270.00 | 10,460.00 | 9,930.00 | 10,240.00 | 10,240.00 | 41,964 |
| 2026-09-30 | 10,510.00 | 10,510.00 | 10,000.00 | 10,280.00 | 10,280.00 | 21,616 |
| 2026-09-29 | 10,450.00 | 11,000.00 | 9,870.00 | 10,670.00 | 10,670.00 | 70,826 |
| 2026-09-28 | 11,450.00 | 11,450.00 | 10,310.00 | 10,610.00 | 10,610.00 | 40,408 |
| 2026-09-23 | 11,010.00 | 13,120.00 | 10,870.00 | 11,350.00 | 11,350.00 | 92,326 |
| 2026-09-22 | 11,150.00 | 11,150.00 | 10,740.00 | 10,930.00 | 10,930.00 | 14,314 |
| 2026-09-21 | 11,460.00 | 11,460.00 | 10,760.00 | 10,860.00 | 10,860.00 | 33,814 |
| 2026-09-18 | 11,310.00 | 11,690.00 | 10,520.00 | 11,300.00 | 11,300.00 | 59,021 |
| 2026-09-17 | 11,410.00 | 11,440.00 | 10,140.00 | 11,230.00 | 11,230.00 | 151,035 |
| 2026-09-16 | 12,270.00 | 12,270.00 | 11,240.00 | 11,420.00 | 11,420.00 | 51,092 |
| 2026-09-15 | 13,050.00 | 13,050.00 | 11,350.00 | 12,070.00 | 12,070.00 | 95,058 |
| 2026-09-14 | 13,680.00 | 13,680.00 | 12,110.00 | 12,790.00 | 12,790.00 | 60,299 |
| 2026-09-11 | 13,800.00 | 14,100.00 | 12,660.00 | 13,800.00 | 13,800.00 | 29,221 |
| 2026-09-10 | 14,090.00 | 14,190.00 | 13,930.00 | 14,060.00 | 14,060.00 | 15,778 |
| 2026-09-09 | 13,990.00 | 14,150.00 | 13,830.00 | 14,050.00 | 14,050.00 | 23,743 |
| 2026-09-08 | 14,680.00 | 14,680.00 | 13,980.00 | 13,990.00 | 13,990.00 | 12,048 |
| 2026-09-07 | 14,980.00 | 14,980.00 | 14,260.00 | 14,260.00 | 14,260.00 | 16,255 |
| 2026-09-04 | 14,290.00 | 14,890.00 | 14,000.00 | 14,470.00 | 14,470.00 | 35,777 |
| 2026-09-03 | 14,650.00 | 14,980.00 | 14,280.00 | 14,300.00 | 14,300.00 | 46,425 |
| 2026-09-02 | 14,360.00 | 14,510.00 | 13,250.00 | 14,350.00 | 14,350.00 | 67,525 |
| 2026-09-01 | 13,080.00 | 15,000.00 | 12,870.00 | 14,360.00 | 14,360.00 | 129,951 |
| 2026-08-31 | 12,950.00 | 13,380.00 | 11,820.00 | 13,070.00 | 13,070.00 | 63,572 |
| 2026-08-28 | 10,950.00 | 13,650.00 | 10,400.00 | 12,950.00 | 12,950.00 | 599,871 |
| 2026-08-27 | 8,590.00 | 10,890.00 | 8,420.00 | 10,890.00 | 10,890.00 | 590,666 |
| 2026-08-26 | 8,770.00 | 9,090.00 | 8,350.00 | 8,380.00 | 8,380.00 | 29,302 |
| 2026-08-25 | 8,880.00 | 8,880.00 | 8,270.00 | 8,670.00 | 8,670.00 | 47,788 |
| 2026-08-24 | 8,690.00 | 9,060.00 | 8,460.00 | 8,900.00 | 8,900.00 | 40,395 |
| 2026-08-21 | 9,050.00 | 9,050.00 | 8,240.00 | 8,600.00 | 8,600.00 | 60,321 |
| 2026-08-20 | 9,210.00 | 9,380.00 | 8,900.00 | 9,040.00 | 9,040.00 | 19,041 |
| 2026-08-19 | 9,420.00 | 9,420.00 | 8,850.00 | 8,990.00 | 8,990.00 | 34,205 |
| 2026-08-18 | 9,840.00 | 9,840.00 | 9,210.00 | 9,430.00 | 9,430.00 | 15,961 |
| 2026-08-14 | 9,860.00 | 10,260.00 | 9,610.00 | 9,840.00 | 9,840.00 | 25,748 |
| 2026-08-13 | 10,320.00 | 10,410.00 | 9,580.00 | 9,860.00 | 9,860.00 | 62,387 |
| 2026-08-12 | 9,860.00 | 10,660.00 | 9,810.00 | 10,200.00 | 10,200.00 | 56,976 |
| 2026-08-11 | 10,020.00 | 10,170.00 | 9,610.00 | 9,860.00 | 9,860.00 | 22,615 |
| 2026-08-10 | 10,240.00 | 10,390.00 | 9,850.00 | 10,010.00 | 10,010.00 | 22,066 |
| 2026-08-07 | 9,860.00 | 10,270.00 | 9,070.00 | 10,240.00 | 10,240.00 | 35,648 |
| 2026-08-06 | 10,430.00 | 10,430.00 | 9,400.00 | 9,580.00 | 9,580.00 | 20,804 |
| 2026-08-05 | 9,450.00 | 10,250.00 | 9,260.00 | 9,950.00 | 9,950.00 | 29,178 |
| 2026-08-04 | 9,900.00 | 9,900.00 | 8,900.00 | 9,450.00 | 9,450.00 | 46,605 |
| 2026-08-03 | 8,550.00 | 9,500.00 | 8,550.00 | 9,350.00 | 9,350.00 | 46,147 |
| 2026-07-31 | 9,050.00 | 9,920.00 | 8,880.00 | 9,050.00 | 9,050.00 | 50,988 |
| 2026-07-30 | 9,110.00 | 9,620.00 | 8,950.00 | 9,050.00 | 9,050.00 | 24,636 |
| 2026-07-29 | 10,700.00 | 11,370.00 | 8,920.00 | 9,110.00 | 9,110.00 | 68,264 |
| 2026-07-28 | 9,290.00 | 11,100.00 | 8,500.00 | 10,700.00 | 10,700.00 | 109,878 |
| 2026-07-27 | 9,330.00 | 9,420.00 | 8,710.00 | 9,290.00 | 9,290.00 | 69,697 |
| 2026-07-24 | 9,910.00 | 9,920.00 | 9,300.00 | 9,370.00 | 9,370.00 | 31,772 |
| 2026-07-23 | 10,790.00 | 10,790.00 | 9,420.00 | 9,920.00 | 9,920.00 | 62,187 |
| 2026-07-22 | 10,620.00 | 10,620.00 | 9,260.00 | 10,480.00 | 10,480.00 | 91,626 |
| 2026-07-21 | 10,150.00 | 10,560.00 | 9,800.00 | 9,800.00 | 9,800.00 | 59,854 |
Page 1 of 5 · 244 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.