Celemics, Inc. (KOSDAQ:331920)
South Korea · Delayed Price · Currency is KRW 10,240
-40 (-0.39%)
At close: Oct 1, 2026
Celemics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 10,950.00 | 13,650.00 | 10,400.00 | 12,950.00 | 12,950.00 | 18.92% | 599,279 |
| Aug 27, 2026 | 8,590.00 | 10,890.00 | 8,420.00 | 10,890.00 | 10,890.00 | 29.95% | 590,641 |
| Aug 26, 2026 | 8,770.00 | 9,090.00 | 8,350.00 | 8,380.00 | 8,380.00 | -3.34% | 28,972 |
| Aug 25, 2026 | 8,880.00 | 8,880.00 | 8,270.00 | 8,670.00 | 8,670.00 | -2.58% | 47,788 |
| Aug 24, 2026 | 8,690.00 | 9,060.00 | 8,460.00 | 8,900.00 | 8,900.00 | 3.49% | 40,395 |
| Aug 21, 2026 | 9,050.00 | 9,050.00 | 8,240.00 | 8,600.00 | 8,600.00 | -4.87% | 59,638 |
| Aug 20, 2026 | 9,210.00 | 9,380.00 | 8,900.00 | 9,040.00 | 9,040.00 | 0.56% | 19,036 |
| Aug 19, 2026 | 9,420.00 | 9,420.00 | 8,850.00 | 8,990.00 | 8,990.00 | -4.67% | 34,204 |
| Aug 18, 2026 | 9,840.00 | 9,840.00 | 9,210.00 | 9,430.00 | 9,430.00 | -4.17% | 15,961 |
| Aug 14, 2026 | 9,860.00 | 10,260.00 | 9,610.00 | 9,840.00 | 9,840.00 | -0.20% | 25,743 |
| Aug 13, 2026 | 10,320.00 | 10,410.00 | 9,580.00 | 9,860.00 | 9,860.00 | -3.33% | 60,717 |
| Aug 12, 2026 | 9,860.00 | 10,660.00 | 9,810.00 | 10,200.00 | 10,200.00 | 3.45% | 56,976 |
| Aug 11, 2026 | 10,020.00 | 10,170.00 | 9,610.00 | 9,860.00 | 9,860.00 | -1.50% | 22,615 |
| Aug 10, 2026 | 10,240.00 | 10,390.00 | 9,850.00 | 10,010.00 | 10,010.00 | -2.25% | 22,042 |
| Aug 7, 2026 | 9,860.00 | 10,270.00 | 9,070.00 | 10,240.00 | 10,240.00 | 6.89% | 35,648 |
| Aug 6, 2026 | 10,430.00 | 10,430.00 | 9,400.00 | 9,580.00 | 9,580.00 | -3.72% | 20,804 |
| Aug 5, 2026 | 9,450.00 | 10,250.00 | 9,260.00 | 9,950.00 | 9,950.00 | 5.29% | 29,178 |
| Aug 4, 2026 | 9,900.00 | 9,900.00 | 8,900.00 | 9,450.00 | 9,450.00 | 1.07% | 46,605 |
| Aug 3, 2026 | 8,550.00 | 9,500.00 | 8,550.00 | 9,350.00 | 9,350.00 | 3.31% | 46,147 |
| Jul 31, 2026 | 9,050.00 | 9,920.00 | 8,880.00 | 9,050.00 | 9,050.00 | - | 50,828 |
| Jul 30, 2026 | 9,110.00 | 9,620.00 | 8,950.00 | 9,050.00 | 9,050.00 | -0.66% | 24,607 |
| Jul 29, 2026 | 10,700.00 | 11,370.00 | 8,920.00 | 9,110.00 | 9,110.00 | -14.86% | 68,264 |
| Jul 28, 2026 | 9,290.00 | 11,100.00 | 8,500.00 | 10,700.00 | 10,700.00 | 15.18% | 109,878 |
| Jul 27, 2026 | 9,330.00 | 9,420.00 | 8,710.00 | 9,290.00 | 9,290.00 | -0.85% | 69,697 |
| Jul 24, 2026 | 9,910.00 | 9,920.00 | 9,300.00 | 9,370.00 | 9,370.00 | -5.54% | 31,769 |
| Jul 23, 2026 | 10,790.00 | 10,790.00 | 9,420.00 | 9,920.00 | 9,920.00 | -5.34% | 62,187 |
| Jul 22, 2026 | 10,620.00 | 10,620.00 | 9,260.00 | 10,480.00 | 10,480.00 | 6.94% | 91,616 |
| Jul 21, 2026 | 10,150.00 | 10,560.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.76% | 59,854 |
| Jul 20, 2026 | 10,390.00 | 11,370.00 | 9,900.00 | 10,290.00 | 10,290.00 | -0.58% | 37,629 |