Celemics, Inc. (KOSDAQ:331920)
South Korea · Delayed Price · Currency is KRW 15,880
-910 (-5.42%)
At close: Jun 4, 2026
Celemics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,100.00 | 16,170.00 | 14,600.00 | 14,600.00 | 14,600.00 | -8.06% | 35,436 |
| Jun 4, 2026 | 16,790.00 | 17,640.00 | 15,880.00 | 15,880.00 | 15,880.00 | -5.42% | 50,988 |
| Jun 2, 2026 | 17,680.00 | 18,000.00 | 16,580.00 | 16,790.00 | 16,790.00 | -6.15% | 91,028 |
| Jun 1, 2026 | 17,090.00 | 18,240.00 | 16,110.00 | 17,890.00 | 17,890.00 | 4.68% | 207,849 |
| May 29, 2026 | 17,190.00 | 17,300.00 | 15,550.00 | 17,090.00 | 17,090.00 | 0.23% | 126,516 |
| May 28, 2026 | 16,200.00 | 17,100.00 | 15,500.00 | 17,050.00 | 17,050.00 | 5.44% | 200,750 |
| May 27, 2026 | 15,550.00 | 16,310.00 | 14,900.00 | 16,170.00 | 16,170.00 | 4.26% | 147,830 |
| May 26, 2026 | 17,090.00 | 17,500.00 | 15,060.00 | 15,510.00 | 15,510.00 | -8.93% | 293,704 |
| May 22, 2026 | 15,240.00 | 18,000.00 | 15,240.00 | 17,030.00 | 17,030.00 | 12.34% | 340,721 |
| May 21, 2026 | 14,500.00 | 16,400.00 | 14,470.00 | 15,160.00 | 15,160.00 | 7.52% | 247,093 |
| May 20, 2026 | 15,100.00 | 15,260.00 | 12,500.00 | 14,100.00 | 14,100.00 | -6.62% | 334,180 |
| May 19, 2026 | 16,000.00 | 16,150.00 | 14,880.00 | 15,100.00 | 15,100.00 | -5.27% | 125,993 |
| May 18, 2026 | 13,000.00 | 16,630.00 | 12,650.00 | 15,940.00 | 15,940.00 | 22.62% | 547,773 |
| May 15, 2026 | 13,250.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.81% | 103,476 |
| May 14, 2026 | 13,330.00 | 14,100.00 | 13,070.00 | 13,240.00 | 13,240.00 | -0.68% | 81,578 |
| May 13, 2026 | 14,000.00 | 14,800.00 | 13,010.00 | 13,330.00 | 13,330.00 | -3.13% | 177,912 |
| May 12, 2026 | 14,000.00 | 14,250.00 | 13,430.00 | 13,760.00 | 13,760.00 | -0.65% | 103,186 |
| May 11, 2026 | 13,950.00 | 14,170.00 | 13,320.00 | 13,850.00 | 13,850.00 | -0.72% | 92,568 |
| May 8, 2026 | 14,390.00 | 14,960.00 | 13,520.00 | 13,950.00 | 13,950.00 | -2.24% | 89,964 |
| May 7, 2026 | 14,620.00 | 15,300.00 | 13,900.00 | 14,270.00 | 14,270.00 | -2.26% | 81,807 |
| May 6, 2026 | 14,500.00 | 14,650.00 | 13,400.00 | 14,600.00 | 14,600.00 | 2.46% | 218,426 |
| May 4, 2026 | 14,990.00 | 15,270.00 | 13,980.00 | 14,250.00 | 14,250.00 | -4.94% | 191,479 |
| Apr 30, 2026 | 16,000.00 | 16,100.00 | 14,840.00 | 14,990.00 | 14,990.00 | -6.31% | 164,617 |
| Apr 29, 2026 | 15,950.00 | 16,590.00 | 15,000.00 | 16,000.00 | 16,000.00 | -4.93% | 234,278 |
| Apr 28, 2026 | 18,780.00 | 18,780.00 | 16,500.00 | 16,830.00 | 16,830.00 | -5.87% | 201,699 |
| Apr 27, 2026 | 16,120.00 | 17,930.00 | 15,800.00 | 17,880.00 | 17,880.00 | 11.75% | 376,579 |
| Apr 24, 2026 | 17,310.00 | 17,900.00 | 13,800.00 | 16,000.00 | 16,000.00 | -7.57% | 631,532 |
| Apr 23, 2026 | 17,700.00 | 18,200.00 | 17,200.00 | 17,310.00 | 17,310.00 | -1.09% | 158,719 |
| Apr 22, 2026 | 17,570.00 | 17,650.00 | 16,340.00 | 17,500.00 | 17,500.00 | -0.40% | 237,916 |
| Apr 21, 2026 | 18,520.00 | 18,520.00 | 16,670.00 | 17,570.00 | 17,570.00 | -0.96% | 294,655 |
| Apr 20, 2026 | 16,810.00 | 18,200.00 | 15,600.00 | 17,740.00 | 17,740.00 | 11.01% | 465,459 |
| Apr 17, 2026 | 14,000.00 | 16,880.00 | 14,000.00 | 15,980.00 | 15,980.00 | 22.92% | 872,830 |
| Apr 16, 2026 | 18,300.00 | 19,840.00 | 13,000.00 | 13,000.00 | 13,000.00 | -28.57% | 550,875 |
| Apr 15, 2026 | 17,350.00 | 18,290.00 | 16,500.00 | 18,200.00 | 18,200.00 | 4.90% | 174,166 |
| Apr 14, 2026 | 17,370.00 | 17,500.00 | 16,100.00 | 17,350.00 | 17,350.00 | 2.85% | 171,966 |
| Apr 13, 2026 | 15,900.00 | 17,190.00 | 15,900.00 | 16,870.00 | 16,870.00 | 6.84% | 238,708 |
| Apr 10, 2026 | 14,890.00 | 16,000.00 | 14,600.00 | 15,790.00 | 15,790.00 | 6.04% | 200,337 |
| Apr 9, 2026 | 14,090.00 | 14,960.00 | 13,800.00 | 14,890.00 | 14,890.00 | 6.36% | 142,098 |
| Apr 8, 2026 | 13,170.00 | 14,150.00 | 13,150.00 | 14,000.00 | 14,000.00 | 7.86% | 165,971 |
| Apr 7, 2026 | 13,120.00 | 13,250.00 | 12,740.00 | 12,980.00 | 12,980.00 | -0.92% | 71,613 |
| Apr 6, 2026 | 13,160.00 | 13,160.00 | 12,000.00 | 13,100.00 | 13,100.00 | 1.95% | 94,630 |
| Apr 3, 2026 | 13,150.00 | 13,180.00 | 12,450.00 | 12,850.00 | 12,850.00 | - | 90,907 |
| Apr 2, 2026 | 13,230.00 | 13,560.00 | 10,450.00 | 12,850.00 | 12,850.00 | -2.87% | 568,742 |
| Apr 1, 2026 | 13,210.00 | 13,990.00 | 11,000.00 | 13,230.00 | 13,230.00 | 4.83% | 479,133 |
| Mar 31, 2026 | 12,370.00 | 13,640.00 | 11,320.00 | 12,620.00 | 12,620.00 | 17.72% | 1,862,793 |
| Mar 30, 2026 | 8,260.00 | 10,720.00 | 8,260.00 | 10,720.00 | 10,720.00 | 29.94% | 2,006,033 |
| Mar 27, 2026 | 8,200.00 | 8,690.00 | 8,110.00 | 8,250.00 | 8,250.00 | -1.20% | 345,352 |
| Mar 26, 2026 | 9,140.00 | 9,140.00 | 8,220.00 | 8,350.00 | 8,350.00 | -3.13% | 209,260 |
| Mar 25, 2026 | 9,000.00 | 9,330.00 | 8,490.00 | 8,620.00 | 8,620.00 | -4.22% | 549,196 |
| Mar 24, 2026 | 8,450.00 | 10,450.00 | 8,400.00 | 9,000.00 | 9,000.00 | 9.62% | 1,422,825 |