Skip to main content
logo
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
-10.00 (-0.33%)
Last updated: Sep 16, 2025, 2:19 PM KST

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,100.003,130.003,050.003,125.003,125.000.81%13,404
Sep 18, 20253,015.003,120.003,000.003,100.003,100.002.99%24,500
Sep 17, 20252,965.003,260.002,955.003,010.003,010.000.67%76,920
Sep 16, 20252,970.003,015.002,960.002,990.002,990.00-0.17%13,875
Sep 15, 20252,970.003,035.002,940.002,995.002,995.000.84%4,491
Sep 12, 20253,075.003,075.002,930.002,970.002,970.00-1.00%16,030
Sep 11, 20253,015.003,035.002,965.003,000.003,000.00-0.50%5,761
Sep 10, 20253,025.003,025.002,945.003,015.003,015.000.50%11,161
Sep 9, 20253,005.003,010.002,950.003,000.003,000.00-8,448
Sep 8, 20252,950.003,060.002,925.003,000.003,000.001.69%6,146
Sep 5, 20253,005.003,005.002,940.002,950.002,950.00-1.67%13,133
Sep 4, 20252,970.003,040.002,940.003,000.003,000.001.01%13,856
Sep 3, 20252,910.003,000.002,910.002,970.002,970.000.85%5,790
Sep 2, 20252,890.002,945.002,875.002,945.002,945.001.55%5,628
Sep 1, 20252,945.002,990.002,860.002,900.002,900.00-2.03%23,009
Aug 29, 20253,040.003,055.002,950.002,960.002,960.000.17%8,560
Aug 28, 20253,000.003,010.002,900.002,955.002,955.00-1.83%7,986
Aug 27, 20253,000.003,045.002,965.003,010.003,010.000.33%9,432
Aug 26, 20252,965.003,065.002,965.003,000.003,000.001.18%5,578
Aug 25, 20252,975.003,080.002,925.002,965.002,965.00-1.17%18,868
Aug 22, 20253,025.003,070.002,970.003,000.003,000.00-1.32%11,817
Aug 21, 20253,050.003,080.003,000.003,040.003,040.00-2.25%7,794
Aug 20, 20253,200.003,200.002,940.003,110.003,110.002.30%12,794
Aug 19, 20253,135.003,285.003,040.003,040.003,040.00-3.03%9,446
Aug 18, 20253,215.003,245.003,130.003,135.003,135.00-3.69%10,612
Aug 14, 20253,300.003,310.003,200.003,255.003,255.00-1.36%7,664
Aug 13, 20253,270.003,340.003,215.003,300.003,300.002.17%19,008
Aug 12, 20253,130.003,255.003,130.003,230.003,230.001.89%16,508
Aug 11, 20253,160.003,250.003,130.003,170.003,170.000.32%8,585
Aug 8, 20253,180.003,235.003,015.003,160.003,160.00-0.63%20,928
Aug 7, 20253,215.003,270.003,170.003,180.003,180.00-1.55%4,684
Aug 6, 20253,245.003,290.003,185.003,230.003,230.00-0.46%5,127
Aug 5, 20253,145.003,300.003,145.003,245.003,245.002.04%10,383
Aug 4, 20253,130.003,200.003,110.003,180.003,180.000.47%3,401
Aug 1, 20253,200.003,240.003,020.003,165.003,165.00-1.09%27,185
Jul 31, 20253,190.003,250.003,120.003,200.003,200.000.16%23,859
Jul 30, 20253,175.003,210.003,085.003,195.003,195.000.47%10,339
Jul 29, 20253,220.003,220.003,080.003,180.003,180.00-1.24%6,602
Jul 28, 20253,315.003,340.003,220.003,220.003,220.00-3.59%9,358
Jul 25, 20253,230.003,370.003,180.003,340.003,340.002.77%9,492
Jul 24, 20253,370.003,370.003,210.003,250.003,250.00-1.81%17,921
Jul 23, 20253,185.003,390.003,090.003,310.003,310.004.42%36,805
Jul 22, 20253,215.003,215.003,150.003,170.003,170.00-1.40%13,158
Jul 21, 20253,275.003,275.003,085.003,215.003,215.00-1.83%12,306
Jul 18, 20253,385.003,385.003,220.003,275.003,275.00-1.36%13,010
Jul 17, 20253,275.003,390.003,215.003,320.003,320.001.37%38,377
Jul 16, 20253,300.003,300.003,180.003,275.003,275.00-1.50%25,601
Jul 15, 20253,260.003,365.003,240.003,325.003,325.001.99%36,865
Jul 14, 20253,155.003,285.003,150.003,260.003,260.003.49%56,633
Jul 11, 20253,140.003,190.003,110.003,150.003,150.000.16%10,743