Celemics, Inc. (KOSDAQ:331920)
South Korea · Delayed Price · Currency is KRW 11,500
+580 (5.31%)
At close: Jun 29, 2026
Celemics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11,000.00 | 11,800.00 | 10,340.00 | 11,500.00 | 11,500.00 | 5.31% | 57,569 |
| Jun 26, 2026 | 11,860.00 | 12,160.00 | 10,800.00 | 10,920.00 | 10,920.00 | -7.93% | 122,418 |
| Jun 25, 2026 | 12,500.00 | 13,090.00 | 11,500.00 | 11,860.00 | 11,860.00 | -2.23% | 50,739 |
| Jun 24, 2026 | 11,910.00 | 12,250.00 | 11,020.00 | 12,130.00 | 12,130.00 | 1.85% | 33,783 |
| Jun 23, 2026 | 12,760.00 | 13,000.00 | 11,500.00 | 11,910.00 | 11,910.00 | -6.66% | 37,611 |
| Jun 22, 2026 | 13,630.00 | 13,630.00 | 11,760.00 | 12,760.00 | 12,760.00 | -1.85% | 104,544 |
| Jun 19, 2026 | 14,180.00 | 14,180.00 | 12,850.00 | 13,000.00 | 13,000.00 | -8.32% | 93,049 |
| Jun 18, 2026 | 14,290.00 | 14,980.00 | 13,530.00 | 14,180.00 | 14,180.00 | -0.77% | 51,093 |
| Jun 17, 2026 | 14,600.00 | 15,080.00 | 14,000.00 | 14,290.00 | 14,290.00 | - | 19,043 |
| Jun 16, 2026 | 14,680.00 | 15,280.00 | 14,020.00 | 14,290.00 | 14,290.00 | -2.66% | 42,189 |
| Jun 15, 2026 | 15,450.00 | 15,770.00 | 14,440.00 | 14,680.00 | 14,680.00 | -3.86% | 59,865 |
| Jun 12, 2026 | 15,300.00 | 16,190.00 | 15,000.00 | 15,270.00 | 15,270.00 | 0.66% | 21,796 |
| Jun 11, 2026 | 14,000.00 | 15,410.00 | 14,000.00 | 15,170.00 | 15,170.00 | 0.93% | 19,867 |
| Jun 10, 2026 | 15,000.00 | 15,500.00 | 14,690.00 | 15,030.00 | 15,030.00 | 0.20% | 30,190 |
| Jun 9, 2026 | 14,190.00 | 15,300.00 | 14,190.00 | 15,000.00 | 15,000.00 | 5.71% | 26,842 |
| Jun 8, 2026 | 13,800.00 | 14,730.00 | 13,000.00 | 14,190.00 | 14,190.00 | -2.81% | 51,542 |
| 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 |