Celemics, Inc. (KOSDAQ:331920)
South Korea · Delayed Price · Currency is KRW 17,310
-190 (-1.09%)
At close: Apr 23, 2026
Celemics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17,310.00 | 17,900.00 | 13,800.00 | 16,000.00 | 16,000.00 | -7.57% | 629,524 |
| Apr 23, 2026 | 17,700.00 | 18,200.00 | 17,200.00 | 17,310.00 | 17,310.00 | -1.09% | 155,706 |
| 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% | 464,246 |
| Apr 17, 2026 | 14,000.00 | 16,880.00 | 14,000.00 | 15,980.00 | 15,980.00 | 22.92% | 870,394 |
| Apr 16, 2026 | 18,300.00 | 19,840.00 | 13,000.00 | 13,000.00 | 13,000.00 | -28.57% | 494,243 |
| Apr 15, 2026 | 17,350.00 | 18,290.00 | 16,500.00 | 18,200.00 | 18,200.00 | 4.90% | 173,743 |
| Apr 14, 2026 | 17,370.00 | 17,500.00 | 16,100.00 | 17,350.00 | 17,350.00 | 2.85% | 171,866 |
| Apr 13, 2026 | 15,900.00 | 17,190.00 | 15,900.00 | 16,870.00 | 16,870.00 | 6.84% | 237,765 |
| Apr 10, 2026 | 14,890.00 | 16,000.00 | 14,600.00 | 15,790.00 | 15,790.00 | 6.04% | 200,207 |
| Apr 9, 2026 | 14,090.00 | 14,960.00 | 13,800.00 | 14,890.00 | 14,890.00 | 6.36% | 139,853 |
| Apr 8, 2026 | 13,170.00 | 14,150.00 | 13,150.00 | 14,000.00 | 14,000.00 | 7.86% | 165,833 |
| Apr 7, 2026 | 13,120.00 | 13,250.00 | 12,740.00 | 12,980.00 | 12,980.00 | -0.92% | 71,605 |
| 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 | - | 90,897 |
| Apr 2, 2026 | 13,230.00 | 13,560.00 | 10,450.00 | 12,850.00 | 12,850.00 | -2.87% | 567,898 |
| Apr 1, 2026 | 13,210.00 | 13,990.00 | 11,000.00 | 13,230.00 | 13,230.00 | 4.83% | 477,395 |
| Mar 31, 2026 | 12,370.00 | 13,640.00 | 11,320.00 | 12,620.00 | 12,620.00 | 17.72% | 1,860,688 |
| Mar 30, 2026 | 8,260.00 | 10,720.00 | 8,260.00 | 10,720.00 | 10,720.00 | 29.94% | 2,005,976 |
| Mar 27, 2026 | 8,200.00 | 8,690.00 | 8,110.00 | 8,250.00 | 8,250.00 | -1.20% | 344,960 |
| Mar 26, 2026 | 9,140.00 | 9,140.00 | 8,220.00 | 8,350.00 | 8,350.00 | -3.13% | 206,947 |
| Mar 25, 2026 | 9,000.00 | 9,330.00 | 8,490.00 | 8,620.00 | 8,620.00 | -4.22% | 545,625 |
| Mar 24, 2026 | 8,450.00 | 10,450.00 | 8,400.00 | 9,000.00 | 9,000.00 | 9.62% | 1,421,605 |
| Mar 23, 2026 | 6,960.00 | 8,440.00 | 6,960.00 | 8,210.00 | 8,210.00 | 20.03% | 1,025,777 |
| Mar 20, 2026 | 6,930.00 | 7,000.00 | 6,630.00 | 6,840.00 | 6,840.00 | -1.30% | 185,829 |
| Mar 19, 2026 | 7,000.00 | 7,090.00 | 6,580.00 | 6,930.00 | 6,930.00 | -0.43% | 199,911 |
| Mar 18, 2026 | 6,850.00 | 7,500.00 | 6,600.00 | 6,960.00 | 6,960.00 | 1.61% | 324,244 |
| Mar 17, 2026 | 6,470.00 | 7,020.00 | 6,070.00 | 6,850.00 | 6,850.00 | 5.87% | 318,064 |
| Mar 16, 2026 | 6,300.00 | 6,500.00 | 5,730.00 | 6,470.00 | 6,470.00 | 2.70% | 230,037 |
| Mar 13, 2026 | 6,560.00 | 6,560.00 | 5,910.00 | 6,300.00 | 6,300.00 | -1.10% | 317,253 |
| Mar 12, 2026 | 6,090.00 | 6,690.00 | 5,850.00 | 6,370.00 | 6,370.00 | 4.60% | 269,301 |
| Mar 11, 2026 | 5,300.00 | 6,250.00 | 5,230.00 | 6,090.00 | 6,090.00 | 16.67% | 436,169 |
| Mar 10, 2026 | 5,410.00 | 5,730.00 | 5,150.00 | 5,220.00 | 5,220.00 | -2.43% | 157,956 |
| Mar 9, 2026 | 4,950.00 | 5,500.00 | 4,800.00 | 5,350.00 | 5,350.00 | 5.31% | 310,712 |
| Mar 6, 2026 | 4,965.00 | 5,150.00 | 4,765.00 | 5,080.00 | 5,080.00 | 2.42% | 105,333 |
| Mar 5, 2026 | 4,800.00 | 5,060.00 | 4,665.00 | 4,960.00 | 4,960.00 | 6.32% | 104,077 |
| Mar 4, 2026 | 4,855.00 | 4,880.00 | 4,080.00 | 4,665.00 | 4,665.00 | -4.41% | 161,442 |
| Mar 3, 2026 | 4,955.00 | 5,290.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.51% | 245,453 |
| Feb 27, 2026 | 4,600.00 | 5,200.00 | 4,600.00 | 4,955.00 | 4,955.00 | 7.72% | 329,548 |
| Feb 26, 2026 | 4,965.00 | 4,965.00 | 4,560.00 | 4,600.00 | 4,600.00 | -5.54% | 144,112 |
| Feb 25, 2026 | 5,140.00 | 5,310.00 | 4,860.00 | 4,870.00 | 4,870.00 | -5.25% | 166,348 |
| Feb 24, 2026 | 5,080.00 | 5,500.00 | 4,925.00 | 5,140.00 | 5,140.00 | 3.84% | 338,543 |
| Feb 23, 2026 | 4,840.00 | 5,090.00 | 4,765.00 | 4,950.00 | 4,950.00 | 5.77% | 237,914 |
| Feb 20, 2026 | 4,885.00 | 4,885.00 | 4,395.00 | 4,680.00 | 4,680.00 | -0.11% | 184,661 |
| Feb 19, 2026 | 4,910.00 | 4,910.00 | 4,345.00 | 4,685.00 | 4,685.00 | -5.26% | 357,320 |
| Feb 13, 2026 | 4,395.00 | 5,390.00 | 4,395.00 | 4,945.00 | 4,945.00 | 12.51% | 841,497 |
| Feb 12, 2026 | 4,840.00 | 4,890.00 | 4,345.00 | 4,395.00 | 4,395.00 | -11.39% | 450,818 |
| Feb 11, 2026 | 5,100.00 | 5,100.00 | 4,825.00 | 4,960.00 | 4,960.00 | -6.42% | 272,477 |
| Feb 10, 2026 | 4,435.00 | 5,300.00 | 4,405.00 | 5,300.00 | 5,300.00 | 20.59% | 411,465 |