Skip to main content
logo
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
+85.00 (2.95%)
At close: Jan 30, 2026

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,835.002,895.002,830.002,830.002,830.00-1.05%8,774
Dec 23, 20252,910.002,910.002,825.002,860.002,860.000.70%26,901
Dec 22, 20252,775.002,920.002,775.002,840.002,840.002.34%36,432
Dec 19, 20252,855.002,855.002,680.002,775.002,775.00-0.89%48,409
Dec 18, 20252,875.002,880.002,800.002,800.002,800.00-2.61%5,809
Dec 17, 20252,860.002,905.002,800.002,875.002,875.000.52%31,637
Dec 16, 20253,000.003,005.002,860.002,860.002,860.00-4.35%29,276
Dec 15, 20252,920.003,020.002,880.002,990.002,990.002.05%11,917
Dec 12, 20252,990.002,990.002,890.002,930.002,930.00-1.35%37,651
Dec 11, 20252,870.003,175.002,815.002,970.002,970.005.32%296,475
Dec 10, 20252,855.002,860.002,815.002,820.002,820.00-0.53%24,107
Dec 9, 20252,800.002,845.002,750.002,835.002,835.001.25%21,572
Dec 8, 20252,755.002,830.002,755.002,800.002,800.000.54%26,571
Dec 5, 20252,760.002,840.002,755.002,785.002,785.000.18%24,050
Dec 4, 20252,720.002,780.002,640.002,780.002,780.002.39%40,328
Dec 3, 20252,580.002,720.002,580.002,715.002,715.005.23%46,530
Dec 2, 20252,690.002,690.002,535.002,580.002,580.00-3.73%43,327
Dec 1, 20252,640.002,680.002,600.002,680.002,680.001.52%26,864
Nov 28, 20252,640.002,660.002,615.002,640.002,640.00-12,842
Nov 27, 20252,665.002,675.002,630.002,640.002,640.00-0.94%8,508
Nov 26, 20252,715.002,715.002,635.002,665.002,665.00-0.37%7,754
Nov 25, 20252,650.002,700.002,645.002,675.002,675.00-0.19%7,849
Nov 24, 20252,700.002,700.002,635.002,680.002,680.000.19%5,937
Nov 21, 20252,675.002,725.002,630.002,675.002,675.00-0.56%15,838
Nov 20, 20252,655.002,695.002,655.002,690.002,690.001.32%3,376
Nov 19, 20252,670.002,700.002,655.002,655.002,655.00-1.85%7,971