Celemics, Inc. (KOSDAQ:331920)
 2,880.00
 -50.00 (-1.71%)
  At close: Oct 28, 2025
Celemics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,940.00 | 2,970.00 | 2,900.00 | 2,935.00 | 2,935.00 | 1.91% | 4,137 | 
| Oct 28, 2025 | 2,910.00 | 3,000.00 | 2,880.00 | 2,880.00 | 2,880.00 | -1.71% | 11,228 | 
| Oct 27, 2025 | 2,965.00 | 2,965.00 | 2,860.00 | 2,930.00 | 2,930.00 | 0.51% | 22,533 | 
| Oct 24, 2025 | 2,975.00 | 3,045.00 | 2,900.00 | 2,915.00 | 2,915.00 | -2.51% | 15,530 | 
| Oct 23, 2025 | 3,135.00 | 3,135.00 | 2,985.00 | 2,990.00 | 2,990.00 | -1.16% | 7,395 | 
| Oct 22, 2025 | 3,020.00 | 3,035.00 | 2,990.00 | 3,025.00 | 3,025.00 | -0.98% | 5,165 | 
| Oct 21, 2025 | 3,020.00 | 3,095.00 | 2,950.00 | 3,055.00 | 3,055.00 | -0.16% | 10,959 | 
| Oct 20, 2025 | 2,930.00 | 3,155.00 | 2,930.00 | 3,060.00 | 3,060.00 | 4.44% | 38,716 | 
| Oct 17, 2025 | 2,960.00 | 3,100.00 | 2,900.00 | 2,930.00 | 2,930.00 | -2.17% | 19,987 | 
| Oct 16, 2025 | 2,980.00 | 3,140.00 | 2,910.00 | 2,995.00 | 2,995.00 | 0.50% | 16,303 | 
| Oct 15, 2025 | 2,880.00 | 3,025.00 | 2,875.00 | 2,980.00 | 2,980.00 | 2.23% | 7,649 | 
| Oct 14, 2025 | 2,930.00 | 2,930.00 | 2,870.00 | 2,915.00 | 2,915.00 | -0.51% | 13,819 | 
| Oct 13, 2025 | 2,900.00 | 2,965.00 | 2,890.00 | 2,930.00 | 2,930.00 | 0.69% | 7,129 | 
| Oct 10, 2025 | 2,930.00 | 2,995.00 | 2,890.00 | 2,910.00 | 2,910.00 | -1.36% | 19,545 | 
| Oct 2, 2025 | 2,920.00 | 3,000.00 | 2,920.00 | 2,950.00 | 2,950.00 | - | 5,737 | 
| Oct 1, 2025 | 2,995.00 | 2,995.00 | 2,945.00 | 2,950.00 | 2,950.00 | -1.50% | 4,640 | 
| Sep 30, 2025 | 3,010.00 | 3,010.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.50% | 3,027 | 
| Sep 29, 2025 | 3,015.00 | 3,045.00 | 2,980.00 | 3,010.00 | 3,010.00 | -1.31% | 3,264 | 
| Sep 26, 2025 | 3,040.00 | 3,060.00 | 2,940.00 | 3,050.00 | 3,050.00 | -0.49% | 10,569 | 
| Sep 25, 2025 | 3,010.00 | 3,115.00 | 3,005.00 | 3,065.00 | 3,065.00 | 1.83% | 4,170 | 
| Sep 24, 2025 | 3,025.00 | 3,060.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.47% | 3,931 | 
| Sep 23, 2025 | 3,020.00 | 3,055.00 | 3,010.00 | 3,055.00 | 3,055.00 | 1.16% | 9,899 | 
| Sep 22, 2025 | 3,090.00 | 3,150.00 | 3,020.00 | 3,020.00 | 3,020.00 | -3.36% | 7,833 | 
| Sep 19, 2025 | 3,100.00 | 3,130.00 | 3,050.00 | 3,125.00 | 3,125.00 | 0.81% | 13,404 | 
| Sep 18, 2025 | 3,015.00 | 3,120.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2.99% | 24,500 | 
| Sep 17, 2025 | 2,965.00 | 3,260.00 | 2,955.00 | 3,010.00 | 3,010.00 | 0.67% | 76,920 | 
| Sep 16, 2025 | 2,970.00 | 3,015.00 | 2,960.00 | 2,990.00 | 2,990.00 | -0.17% | 13,875 | 
| Sep 15, 2025 | 2,970.00 | 3,035.00 | 2,940.00 | 2,995.00 | 2,995.00 | 0.84% | 4,491 | 
| Sep 12, 2025 | 3,075.00 | 3,075.00 | 2,930.00 | 2,970.00 | 2,970.00 | -1.00% | 16,030 | 
| Sep 11, 2025 | 3,015.00 | 3,035.00 | 2,965.00 | 3,000.00 | 3,000.00 | -0.50% | 5,761 | 
| Sep 10, 2025 | 3,025.00 | 3,025.00 | 2,945.00 | 3,015.00 | 3,015.00 | 0.50% | 11,161 | 
| Sep 9, 2025 | 3,005.00 | 3,010.00 | 2,950.00 | 3,000.00 | 3,000.00 | - | 8,448 | 
| Sep 8, 2025 | 2,950.00 | 3,060.00 | 2,925.00 | 3,000.00 | 3,000.00 | 1.69% | 6,146 | 
| Sep 5, 2025 | 3,005.00 | 3,005.00 | 2,940.00 | 2,950.00 | 2,950.00 | -1.67% | 13,133 | 
| Sep 4, 2025 | 2,970.00 | 3,040.00 | 2,940.00 | 3,000.00 | 3,000.00 | 1.01% | 13,856 | 
| Sep 3, 2025 | 2,910.00 | 3,000.00 | 2,910.00 | 2,970.00 | 2,970.00 | 0.85% | 5,790 | 
| Sep 2, 2025 | 2,890.00 | 2,945.00 | 2,875.00 | 2,945.00 | 2,945.00 | 1.55% | 5,628 | 
| Sep 1, 2025 | 2,945.00 | 2,990.00 | 2,860.00 | 2,900.00 | 2,900.00 | -2.03% | 23,009 | 
| Aug 29, 2025 | 3,040.00 | 3,055.00 | 2,950.00 | 2,960.00 | 2,960.00 | 0.17% | 8,560 | 
| Aug 28, 2025 | 3,000.00 | 3,010.00 | 2,900.00 | 2,955.00 | 2,955.00 | -1.83% | 7,986 | 
| Aug 27, 2025 | 3,000.00 | 3,045.00 | 2,965.00 | 3,010.00 | 3,010.00 | 0.33% | 9,432 | 
| Aug 26, 2025 | 2,965.00 | 3,065.00 | 2,965.00 | 3,000.00 | 3,000.00 | 1.18% | 5,578 | 
| Aug 25, 2025 | 2,975.00 | 3,080.00 | 2,925.00 | 2,965.00 | 2,965.00 | -1.17% | 18,868 | 
| Aug 22, 2025 | 3,025.00 | 3,070.00 | 2,970.00 | 3,000.00 | 3,000.00 | -1.32% | 11,817 | 
| Aug 21, 2025 | 3,050.00 | 3,080.00 | 3,000.00 | 3,040.00 | 3,040.00 | -2.25% | 7,794 | 
| Aug 20, 2025 | 3,200.00 | 3,200.00 | 2,940.00 | 3,110.00 | 3,110.00 | 2.30% | 12,794 | 
| Aug 19, 2025 | 3,135.00 | 3,285.00 | 3,040.00 | 3,040.00 | 3,040.00 | -3.03% | 9,446 | 
| Aug 18, 2025 | 3,215.00 | 3,245.00 | 3,130.00 | 3,135.00 | 3,135.00 | -3.69% | 10,612 | 
| Aug 14, 2025 | 3,300.00 | 3,310.00 | 3,200.00 | 3,255.00 | 3,255.00 | -1.36% | 7,664 | 
| Aug 13, 2025 | 3,270.00 | 3,340.00 | 3,215.00 | 3,300.00 | 3,300.00 | 2.17% | 19,008 |