Celestra Inc. (KOSDAQ:352770)
South Korea · Delayed Price · Currency is KRW 5,247.38
0.00 (0.00%)
Last updated: Sep 17, 2025, 9:00 AM KST
Celestra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 6,330.00 | 6,870.00 | 5,205.00 | 5,250.00 | 5,250.00 | -20.63% | 320,768 |
| Apr 2, 2025 | 6,825.00 | 7,875.00 | 6,135.00 | 6,615.00 | 6,615.00 | -10.00% | 576,368 |
| Apr 1, 2025 | 6,900.00 | 8,385.00 | 6,900.00 | 7,350.00 | 7,350.00 | 0.20% | 443,701 |
| Mar 31, 2025 | 7,860.00 | 8,220.00 | 7,305.00 | 7,335.00 | 7,335.00 | -7.56% | 111,818 |
| Mar 28, 2025 | 8,745.00 | 8,745.00 | 7,830.00 | 7,935.00 | 7,935.00 | -6.54% | 113,190 |
| Mar 27, 2025 | 8,475.00 | 9,060.00 | 8,295.00 | 8,490.00 | 8,490.00 | 3.28% | 205,582 |
| Mar 26, 2025 | 9,390.00 | 9,900.00 | 7,500.00 | 8,220.00 | 8,220.00 | -8.82% | 389,027 |
| Mar 25, 2025 | 8,925.00 | 10,125.00 | 8,760.00 | 9,015.00 | 9,015.00 | 2.91% | 565,260 |
| Mar 24, 2025 | 9,825.00 | 10,005.00 | 8,760.00 | 8,760.00 | 8,760.00 | -10.29% | 248,603 |
| Mar 21, 2025 | 10,620.00 | 11,925.00 | 9,765.00 | 9,765.00 | 9,765.00 | -8.82% | 1,222,226 |
| Mar 20, 2025 | 10,620.00 | 12,090.00 | 8,835.00 | 10,710.00 | 10,710.00 | 9.51% | 2,739,956 |
| Mar 19, 2025 | 7,860.00 | 9,780.00 | 7,770.00 | 9,780.00 | 9,780.00 | 29.88% | 856,386 |
| Mar 18, 2025 | 8,910.00 | 9,015.00 | 7,350.00 | 7,530.00 | 7,530.00 | -15.49% | 312,498 |
| Mar 17, 2025 | 9,705.00 | 9,960.00 | 8,895.00 | 8,910.00 | 8,910.00 | -7.19% | 203,410 |
| Mar 14, 2025 | 9,210.00 | 10,500.00 | 8,940.00 | 9,600.00 | 9,600.00 | 8.11% | 1,026,083 |
| Mar 13, 2025 | 9,990.00 | 10,500.00 | 8,640.00 | 8,880.00 | 8,880.00 | - | 1,612,138 |
| Mar 12, 2025 | 6,840.00 | 8,880.00 | 6,750.00 | 8,880.00 | 8,880.00 | 29.82% | 658,658 |
| Mar 11, 2025 | 7,110.00 | 7,620.00 | 6,840.00 | 6,840.00 | 6,840.00 | -6.17% | 127,607 |
| Mar 10, 2025 | 7,890.00 | 8,145.00 | 7,200.00 | 7,290.00 | 7,290.00 | -10.50% | 180,828 |
| Mar 7, 2025 | 9,000.00 | 9,000.00 | 7,920.00 | 8,145.00 | 8,145.00 | -9.50% | 123,923 |
| Mar 6, 2025 | 9,150.00 | 9,675.00 | 8,880.00 | 9,000.00 | 9,000.00 | -3.23% | 97,525 |
| Mar 5, 2025 | 10,065.00 | 11,145.00 | 9,210.00 | 9,300.00 | 9,300.00 | -7.05% | 365,889 |
| Mar 4, 2025 | 8,250.00 | 10,800.00 | 7,620.00 | 10,005.00 | 10,005.00 | 18.68% | 644,330 |
| Feb 28, 2025 | 9,750.00 | 10,305.00 | 8,430.00 | 8,430.00 | 8,430.00 | -13.54% | 155,324 |
| Feb 27, 2025 | 10,425.00 | 11,400.00 | 9,390.00 | 9,750.00 | 9,750.00 | -6.47% | 440,886 |
| Feb 26, 2025 | 11,130.00 | 11,700.00 | 10,425.00 | 10,425.00 | 10,425.00 | -6.08% | 391,754 |
| Feb 25, 2025 | 12,300.00 | 13,170.00 | 10,605.00 | 11,100.00 | 11,100.00 | -2.50% | 1,560,471 |
| Feb 24, 2025 | 8,685.00 | 11,385.00 | 7,980.00 | 11,385.00 | 11,385.00 | 29.97% | 1,374,068 |
| Feb 21, 2025 | 10,485.00 | 11,805.00 | 8,610.00 | 8,760.00 | 8,760.00 | -6.56% | 1,759,608 |
| Feb 20, 2025 | 7,590.00 | 9,375.00 | 7,590.00 | 9,375.00 | 9,375.00 | 29.94% | 1,611,832 |
| Feb 19, 2025 | 6,390.00 | 7,215.00 | 5,760.00 | 7,215.00 | 7,215.00 | 30.00% | 1,491,338 |
| Feb 18, 2025 | 4,425.00 | 5,550.00 | 4,335.00 | 5,550.00 | 5,550.00 | 29.82% | 1,060,735 |
| Feb 17, 2025 | 4,770.00 | 4,785.00 | 4,245.00 | 4,275.00 | 4,275.00 | -10.09% | 113,829 |
| Feb 14, 2025 | 4,740.00 | 4,845.00 | 4,710.00 | 4,755.00 | 4,755.00 | 0.32% | 32,548 |
| Feb 13, 2025 | 4,755.00 | 4,860.00 | 4,650.00 | 4,740.00 | 4,740.00 | 0.64% | 68,884 |
| Feb 12, 2025 | 5,190.00 | 5,595.00 | 4,695.00 | 4,710.00 | 4,710.00 | -10.03% | 142,400 |
| Feb 11, 2025 | 5,325.00 | 6,300.00 | 5,190.00 | 5,235.00 | 5,235.00 | -29.35% | 389,165 |
| Feb 10, 2025 | 7,335.00 | 7,440.00 | 7,155.00 | 7,410.00 | 7,410.00 | 1.02% | 4,696 |
| Feb 7, 2025 | 7,275.00 | 7,425.00 | 7,125.00 | 7,335.00 | 7,335.00 | 0.82% | 4,811 |
| Feb 6, 2025 | 7,455.00 | 7,455.00 | 7,260.00 | 7,275.00 | 7,275.00 | -0.41% | 4,324 |
| Feb 5, 2025 | 7,470.00 | 7,725.00 | 7,185.00 | 7,305.00 | 7,305.00 | -2.21% | 10,849 |
| Feb 4, 2025 | 7,125.00 | 7,800.00 | 7,110.00 | 7,470.00 | 7,470.00 | 4.84% | 18,680 |
| Feb 3, 2025 | 7,080.00 | 7,560.00 | 7,080.00 | 7,125.00 | 7,125.00 | -5.75% | 11,639 |
| Jan 31, 2025 | 7,560.00 | 7,620.00 | 7,170.00 | 7,560.00 | 7,560.00 | - | 9,504 |
| Jan 24, 2025 | 7,470.00 | 7,575.00 | 7,410.00 | 7,560.00 | 7,560.00 | 1.20% | 3,909 |
| Jan 23, 2025 | 7,680.00 | 7,770.00 | 7,470.00 | 7,470.00 | 7,470.00 | -3.86% | 10,364 |
| Jan 22, 2025 | 7,725.00 | 7,800.00 | 7,650.00 | 7,770.00 | 7,770.00 | -0.38% | 5,244 |
| Jan 21, 2025 | 7,845.00 | 7,905.00 | 7,725.00 | 7,800.00 | 7,800.00 | -0.57% | 3,105 |
| Jan 20, 2025 | 7,740.00 | 7,905.00 | 7,635.00 | 7,845.00 | 7,845.00 | 1.36% | 3,342 |
| Jan 17, 2025 | 7,680.00 | 7,815.00 | 7,635.00 | 7,740.00 | 7,740.00 | -0.39% | 4,477 |