Skip to main content
logo
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+15.00 (0.47%)
At close: Aug 4, 2025, 3:30 PM KST

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,300.003,310.003,200.003,255.00--1.36%7,664
Aug 13, 20253,270.003,340.003,215.003,300.00-2.17%19,008
Aug 12, 20253,130.003,255.003,130.003,230.00-1.89%16,508
Aug 11, 20253,160.003,250.003,130.003,170.00-0.32%8,585
Aug 8, 20253,180.003,235.003,015.003,160.00--0.63%20,928
Aug 7, 20253,215.003,270.003,170.003,180.00--1.55%4,684
Aug 6, 20253,245.003,290.003,185.003,230.00--0.46%5,127
Aug 5, 20253,145.003,300.003,145.003,245.00-2.04%10,383
Aug 4, 20253,130.003,200.003,110.003,180.00-0.47%3,401
Aug 1, 20253,200.003,240.003,020.003,165.00--1.09%27,185
Jul 31, 20253,190.003,250.003,120.003,200.00-0.16%23,859
Jul 30, 20253,175.003,210.003,085.003,195.00-0.47%10,339
Jul 29, 20253,220.003,220.003,080.003,180.00--1.24%6,602
Jul 28, 20253,315.003,340.003,220.003,220.00--3.59%9,358
Jul 25, 20253,230.003,370.003,180.003,340.00-2.77%9,492
Jul 24, 20253,370.003,370.003,210.003,250.00--1.81%17,921
Jul 23, 20253,185.003,390.003,090.003,310.00-4.42%36,805
Jul 22, 20253,215.003,215.003,150.003,170.00--1.40%13,158
Jul 21, 20253,275.003,275.003,085.003,215.00--1.83%12,306
Jul 18, 20253,385.003,385.003,220.003,275.00--1.36%13,010
Jul 17, 20253,275.003,390.003,215.003,320.00-1.37%38,377
Jul 16, 20253,300.003,300.003,180.003,275.00--1.50%25,601
Jul 15, 20253,260.003,365.003,240.003,325.00-1.99%36,865
Jul 14, 20253,155.003,285.003,150.003,260.00-3.49%56,633
Jul 11, 20253,140.003,190.003,110.003,150.00-0.16%10,743
Jul 10, 20253,150.003,160.003,055.003,145.00-0.16%23,233
Jul 9, 20253,155.003,155.003,085.003,140.00-0.48%13,066
Jul 8, 20253,145.003,150.003,095.003,125.00-0.97%10,984
Jul 7, 20253,020.003,120.003,020.003,095.00-0.98%5,972
Jul 4, 20253,080.003,110.003,020.003,065.00--1.76%3,469
Jul 3, 20252,975.003,140.002,975.003,120.00-2.30%11,396
Jul 2, 20253,080.003,100.002,980.003,050.00-0.33%5,499
Jul 1, 20253,000.003,060.002,975.003,040.00-1.33%4,385
Jun 30, 20253,040.003,110.002,985.003,000.00--1.32%11,324
Jun 27, 20253,020.003,050.002,995.003,040.00-0.66%5,367
Jun 26, 20253,040.003,085.002,955.003,020.00--0.66%8,062
Jun 25, 20253,030.003,090.002,920.003,040.00-0.66%14,083
Jun 24, 20252,970.003,060.002,960.003,020.00-1.51%18,755
Jun 23, 20253,060.003,060.002,905.002,975.00--4.03%23,199
Jun 20, 20253,210.003,210.003,060.003,100.00--0.64%15,884
Jun 19, 20253,120.003,210.003,040.003,120.00-0.16%21,779
Jun 18, 20253,170.003,265.003,100.003,115.00--1.74%14,989
Jun 17, 20253,150.003,205.003,070.003,170.00--0.16%14,272
Jun 16, 20253,165.003,195.003,115.003,175.00-0.32%7,804
Jun 13, 20253,220.003,285.003,100.003,165.00--1.40%18,410
Jun 12, 20253,180.003,230.003,140.003,210.00-1.10%16,429
Jun 11, 20253,130.003,190.003,130.003,175.00-1.44%8,083
Jun 10, 20253,185.003,185.003,080.003,130.00--1.73%20,388
Jun 9, 20253,230.003,285.003,160.003,185.00--1.39%18,848
Jun 5, 20253,205.003,280.003,180.003,230.00-0.31%12,539