Skip to main content
logo
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,300.00
-70.00 (-1.10%)
At close: Mar 13, 2026

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20266,560.006,560.005,910.006,300.006,300.00-1.10%317,253
Mar 12, 20266,090.006,690.005,850.006,370.006,370.004.60%269,301
Mar 11, 20265,300.006,250.005,230.006,090.006,090.0016.67%436,169
Mar 10, 20265,410.005,730.005,150.005,220.005,220.00-2.43%157,956
Mar 9, 20264,950.005,500.004,800.005,350.005,350.005.31%310,712
Mar 6, 20264,965.005,150.004,765.005,080.005,080.002.42%105,333
Mar 5, 20264,800.005,060.004,665.004,960.004,960.006.32%104,077
Mar 4, 20264,855.004,880.004,080.004,665.004,665.00-4.41%161,442
Mar 3, 20264,955.005,290.004,850.004,880.004,880.00-1.51%245,453
Feb 27, 20264,600.005,200.004,600.004,955.004,955.007.72%329,548
Feb 26, 20264,965.004,965.004,560.004,600.004,600.00-5.54%144,112
Feb 25, 20265,140.005,310.004,860.004,870.004,870.00-5.25%166,348
Feb 24, 20265,080.005,500.004,925.005,140.005,140.003.84%338,543
Feb 23, 20264,840.005,090.004,765.004,950.004,950.005.77%237,914
Feb 20, 20264,885.004,885.004,395.004,680.004,680.00-0.11%184,661
Feb 19, 20264,910.004,910.004,345.004,685.004,685.00-5.26%357,320
Feb 13, 20264,395.005,390.004,395.004,945.004,945.0012.51%841,497
Feb 12, 20264,840.004,890.004,345.004,395.004,395.00-11.39%450,818
Feb 11, 20265,100.005,100.004,825.004,960.004,960.00-6.42%272,477
Feb 10, 20264,435.005,300.004,405.005,300.005,300.0020.59%411,465
Feb 9, 20264,055.004,395.004,055.004,395.004,395.003.05%319,687
Feb 6, 20263,990.005,030.003,820.004,265.004,265.008.80%3,032,654
Feb 5, 20263,540.004,450.003,445.003,920.003,920.009.50%2,660,070
Feb 4, 20263,975.004,160.003,535.003,580.003,580.00-7.49%1,489,980
Feb 3, 20262,985.003,870.002,980.003,870.003,870.0029.87%1,054,824
Feb 2, 20262,970.003,045.002,905.002,980.002,980.000.34%44,307
Jan 30, 20262,865.003,015.002,845.002,970.002,970.002.95%51,164
Jan 29, 20262,915.002,980.002,825.002,885.002,885.00-1.70%24,627
Jan 28, 20262,985.003,050.002,820.002,935.002,935.00-0.51%42,304
Jan 27, 20262,905.002,995.002,900.002,950.002,950.000.34%25,128
Jan 26, 20262,960.003,090.002,900.002,940.002,940.00-0.68%52,099
Jan 23, 20262,900.002,985.002,835.002,960.002,960.003.68%52,947
Jan 22, 20262,865.002,945.002,845.002,855.002,855.00-0.17%24,867
Jan 21, 20262,845.002,915.002,840.002,860.002,860.00-0.17%24,801
Jan 20, 20262,755.002,880.002,755.002,865.002,865.003.99%24,503
Jan 19, 20262,690.002,760.002,670.002,755.002,755.002.42%25,310
Jan 16, 20262,675.002,765.002,670.002,690.002,690.000.56%14,243
Jan 15, 20262,675.002,760.002,585.002,675.002,675.00-0.19%16,674
Jan 14, 20262,640.002,680.002,580.002,680.002,680.000.75%12,504
Jan 13, 20262,715.002,715.002,655.002,660.002,660.00-2.03%13,352
Jan 12, 20262,745.002,765.002,710.002,715.002,715.00-1.81%10,344
Jan 9, 20262,710.002,810.002,710.002,765.002,765.001.28%10,953
Jan 8, 20262,760.002,785.002,680.002,730.002,730.00-1.09%18,349
Jan 7, 20262,735.002,860.002,735.002,760.002,760.000.91%37,888
Jan 6, 20262,810.002,900.002,710.002,735.002,735.00-2.67%25,322
Jan 5, 20262,700.002,960.002,600.002,810.002,810.003.31%66,532
Jan 2, 20262,900.002,900.002,690.002,720.002,720.000.18%22,389
Dec 30, 20252,750.002,890.002,705.002,715.002,715.00-1.99%28,311
Dec 29, 20252,720.002,800.002,690.002,770.002,770.000.73%15,764
Dec 26, 20252,830.002,860.002,710.002,750.002,750.00-2.83%17,567