Celemics, Inc. (KOSDAQ:331920)
South Korea · Delayed Price · Currency is KRW 7,680.00
-310.00 (-3.88%)
At close: Nov 12, 2026
Celemics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8,030.00 | 8,030.00 | 7,500.00 | 7,680.00 | 7,680.00 | -3.88% | 43,531 |
| Nov 11, 2026 | 7,970.00 | 8,060.00 | 7,770.00 | 7,990.00 | 7,990.00 | - | 42,381 |
| Nov 10, 2026 | 8,250.00 | 8,250.00 | 7,450.00 | 7,990.00 | 7,990.00 | 2.57% | 52,304 |
| Nov 9, 2026 | 8,150.00 | 8,150.00 | 7,380.00 | 7,790.00 | 7,790.00 | -4.65% | 53,256 |
| Nov 6, 2026 | 7,830.00 | 8,240.00 | 7,400.00 | 8,170.00 | 8,170.00 | -0.85% | 34,670 |
| Nov 5, 2026 | 8,870.00 | 9,180.00 | 8,080.00 | 8,240.00 | 8,240.00 | -5.61% | 46,259 |
| Nov 4, 2026 | 7,920.00 | 8,890.00 | 7,900.00 | 8,730.00 | 8,730.00 | 5.95% | 73,395 |
| Nov 3, 2026 | 8,980.00 | 8,980.00 | 8,180.00 | 8,240.00 | 8,240.00 | -6.79% | 35,769 |
| Nov 2, 2026 | 8,780.00 | 9,210.00 | 8,140.00 | 8,840.00 | 8,840.00 | -4.23% | 74,857 |
| Oct 30, 2026 | 9,260.00 | 9,270.00 | 8,280.00 | 9,230.00 | 9,230.00 | 0.11% | 92,008 |
| Oct 29, 2026 | 9,200.00 | 9,300.00 | 8,850.00 | 9,220.00 | 9,220.00 | -0.11% | 15,533 |
| Oct 28, 2026 | 9,220.00 | 9,500.00 | 9,040.00 | 9,230.00 | 9,230.00 | 0.11% | 10,796 |
| Oct 27, 2026 | 8,900.00 | 9,220.00 | 8,340.00 | 9,220.00 | 9,220.00 | 7.08% | 62,650 |
| Oct 26, 2026 | 9,500.00 | 9,500.00 | 8,450.00 | 8,610.00 | 8,610.00 | -10.96% | 142,727 |
| Oct 23, 2026 | 10,260.00 | 10,260.00 | 9,460.00 | 9,670.00 | 9,670.00 | -3.11% | 80,503 |
| Oct 22, 2026 | 10,170.00 | 10,400.00 | 9,710.00 | 9,980.00 | 9,980.00 | -0.89% | 59,107 |
| Oct 21, 2026 | 10,120.00 | 10,120.00 | 9,550.00 | 10,070.00 | 10,070.00 | 2.65% | 33,896 |
| Oct 20, 2026 | 10,380.00 | 10,380.00 | 9,730.00 | 9,810.00 | 9,810.00 | -3.73% | 26,658 |
| Oct 19, 2026 | 10,210.00 | 10,470.00 | 9,990.00 | 10,190.00 | 10,190.00 | -0.20% | 15,944 |
| Oct 16, 2026 | 9,740.00 | 10,710.00 | 9,740.00 | 10,210.00 | 10,210.00 | 3.76% | 46,221 |
| Oct 15, 2026 | 9,520.00 | 10,000.00 | 9,060.00 | 9,840.00 | 9,840.00 | 2.07% | 36,154 |
| Oct 14, 2026 | 9,990.00 | 10,500.00 | 9,640.00 | 9,640.00 | 9,640.00 | -3.70% | 16,043 |
| Oct 13, 2026 | 10,080.00 | 10,370.00 | 9,470.00 | 10,010.00 | 10,010.00 | -0.69% | 37,467 |
| Oct 12, 2026 | 10,780.00 | 10,780.00 | 9,950.00 | 10,080.00 | 10,080.00 | -6.93% | 53,175 |
| Oct 8, 2026 | 10,200.00 | 10,860.00 | 9,870.00 | 10,830.00 | 10,830.00 | 3.84% | 79,666 |
| Oct 7, 2026 | 10,110.00 | 11,000.00 | 9,970.00 | 10,430.00 | 10,430.00 | 3.17% | 170,466 |
| Oct 6, 2026 | 10,580.00 | 10,650.00 | 9,980.00 | 10,110.00 | 10,110.00 | -5.25% | 71,931 |
| Oct 2, 2026 | 10,080.00 | 10,690.00 | 9,930.00 | 10,670.00 | 10,670.00 | 4.20% | 38,407 |
| Oct 1, 2026 | 10,270.00 | 10,460.00 | 9,930.00 | 10,240.00 | 10,240.00 | -0.39% | 41,964 |
| Sep 30, 2026 | 10,510.00 | 10,510.00 | 10,000.00 | 10,280.00 | 10,280.00 | -3.66% | 21,004 |
| Sep 29, 2026 | 10,450.00 | 11,000.00 | 9,870.00 | 10,670.00 | 10,670.00 | 0.57% | 69,123 |
| Sep 28, 2026 | 11,450.00 | 11,450.00 | 10,310.00 | 10,610.00 | 10,610.00 | -6.52% | 39,816 |
| Sep 23, 2026 | 11,010.00 | 13,120.00 | 10,870.00 | 11,350.00 | 11,350.00 | 3.84% | 90,334 |
| Sep 22, 2026 | 11,150.00 | 11,150.00 | 10,740.00 | 10,930.00 | 10,930.00 | 0.64% | 14,314 |
| Sep 21, 2026 | 11,460.00 | 11,460.00 | 10,760.00 | 10,860.00 | 10,860.00 | -3.89% | 33,814 |
| Sep 18, 2026 | 11,310.00 | 11,690.00 | 10,520.00 | 11,300.00 | 11,300.00 | 0.62% | 59,021 |
| Sep 17, 2026 | 11,410.00 | 11,440.00 | 10,140.00 | 11,230.00 | 11,230.00 | -1.66% | 149,244 |
| Sep 16, 2026 | 12,270.00 | 12,270.00 | 11,240.00 | 11,420.00 | 11,420.00 | -5.39% | 50,031 |
| Sep 15, 2026 | 13,050.00 | 13,050.00 | 11,350.00 | 12,070.00 | 12,070.00 | -5.63% | 95,069 |
| Sep 14, 2026 | 13,680.00 | 13,680.00 | 12,110.00 | 12,790.00 | 12,790.00 | -7.32% | 58,294 |
| Sep 11, 2026 | 13,800.00 | 14,100.00 | 12,660.00 | 13,800.00 | 13,800.00 | -1.85% | 29,150 |
| Sep 10, 2026 | 14,090.00 | 14,190.00 | 13,930.00 | 14,060.00 | 14,060.00 | 0.07% | 15,665 |
| Sep 9, 2026 | 13,990.00 | 14,150.00 | 13,830.00 | 14,050.00 | 14,050.00 | 0.43% | 23,268 |
| Sep 8, 2026 | 14,680.00 | 14,680.00 | 13,980.00 | 13,990.00 | 13,990.00 | -1.89% | 12,045 |
| Sep 7, 2026 | 14,980.00 | 14,980.00 | 14,260.00 | 14,260.00 | 14,260.00 | -1.45% | 16,136 |
| Sep 4, 2026 | 14,290.00 | 14,890.00 | 14,000.00 | 14,470.00 | 14,470.00 | 1.19% | 35,777 |
| Sep 3, 2026 | 14,650.00 | 14,980.00 | 14,280.00 | 14,300.00 | 14,300.00 | -0.35% | 46,425 |
| Sep 2, 2026 | 14,360.00 | 14,510.00 | 13,250.00 | 14,350.00 | 14,350.00 | -0.07% | 67,345 |
| Sep 1, 2026 | 13,080.00 | 15,000.00 | 12,870.00 | 14,360.00 | 14,360.00 | 9.87% | 129,378 |
| Aug 31, 2026 | 12,950.00 | 13,380.00 | 11,820.00 | 13,070.00 | 13,070.00 | 0.93% | 63,481 |