Skip to main content
logo
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-50.00 (-1.71%)
At close: Oct 28, 2025

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,940.002,970.002,900.002,935.002,935.001.91%4,137
Oct 28, 20252,910.003,000.002,880.002,880.002,880.00-1.71%11,228
Oct 27, 20252,965.002,965.002,860.002,930.002,930.000.51%22,533
Oct 24, 20252,975.003,045.002,900.002,915.002,915.00-2.51%15,530
Oct 23, 20253,135.003,135.002,985.002,990.002,990.00-1.16%7,395
Oct 22, 20253,020.003,035.002,990.003,025.003,025.00-0.98%5,165
Oct 21, 20253,020.003,095.002,950.003,055.003,055.00-0.16%10,959
Oct 20, 20252,930.003,155.002,930.003,060.003,060.004.44%38,716
Oct 17, 20252,960.003,100.002,900.002,930.002,930.00-2.17%19,987
Oct 16, 20252,980.003,140.002,910.002,995.002,995.000.50%16,303
Oct 15, 20252,880.003,025.002,875.002,980.002,980.002.23%7,649
Oct 14, 20252,930.002,930.002,870.002,915.002,915.00-0.51%13,819
Oct 13, 20252,900.002,965.002,890.002,930.002,930.000.69%7,129
Oct 10, 20252,930.002,995.002,890.002,910.002,910.00-1.36%19,545
Oct 2, 20252,920.003,000.002,920.002,950.002,950.00-5,737
Oct 1, 20252,995.002,995.002,945.002,950.002,950.00-1.50%4,640
Sep 30, 20253,010.003,010.002,970.002,995.002,995.00-0.50%3,027
Sep 29, 20253,015.003,045.002,980.003,010.003,010.00-1.31%3,264
Sep 26, 20253,040.003,060.002,940.003,050.003,050.00-0.49%10,569
Sep 25, 20253,010.003,115.003,005.003,065.003,065.001.83%4,170
Sep 24, 20253,025.003,060.003,010.003,010.003,010.00-1.47%3,931
Sep 23, 20253,020.003,055.003,010.003,055.003,055.001.16%9,899
Sep 22, 20253,090.003,150.003,020.003,020.003,020.00-3.36%7,833
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