Skip to main content
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,080.00
+120.00 (2.42%)
At close: Mar 6, 2026

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,965.005,150.004,765.005,080.005,080.002.42%105,333
Mar 5, 20264,800.005,060.004,665.004,960.004,960.006.32%104,077
Mar 4, 20264,855.004,880.004,080.004,665.004,665.00-4.41%161,442
Mar 3, 20264,955.005,290.004,850.004,880.004,880.00-1.51%245,453
Feb 27, 20264,600.005,200.004,600.004,955.004,955.007.72%329,548
Feb 26, 20264,965.004,965.004,560.004,600.004,600.00-5.54%144,112
Feb 25, 20265,140.005,310.004,860.004,870.004,870.00-5.25%166,348
Feb 24, 20265,080.005,500.004,925.005,140.005,140.003.84%338,543
Feb 23, 20264,840.005,090.004,765.004,950.004,950.005.77%237,914
Feb 20, 20264,885.004,885.004,395.004,680.004,680.00-0.11%184,661
Feb 19, 20264,910.004,910.004,345.004,685.004,685.00-5.26%357,320
Feb 13, 20264,395.005,390.004,395.004,945.004,945.0012.51%841,497
Feb 12, 20264,840.004,890.004,345.004,395.004,395.00-11.39%450,818
Feb 11, 20265,100.005,100.004,825.004,960.004,960.00-6.42%272,477
Feb 10, 20264,435.005,300.004,405.005,300.005,300.0020.59%411,465
Feb 9, 20264,055.004,395.004,055.004,395.004,395.003.05%319,687
Feb 6, 20263,990.005,030.003,820.004,265.004,265.008.80%3,032,654
Feb 5, 20263,540.004,450.003,445.003,920.003,920.009.50%2,660,070
Feb 4, 20263,975.004,160.003,535.003,580.003,580.00-7.49%1,489,980
Feb 3, 20262,985.003,870.002,980.003,870.003,870.0029.87%1,054,824
Feb 2, 20262,970.003,045.002,905.002,980.002,980.000.34%44,307
Jan 30, 20262,865.003,015.002,845.002,970.002,970.002.95%51,164
Jan 29, 20262,915.002,980.002,825.002,885.002,885.00-1.70%24,627
Jan 28, 20262,985.003,050.002,820.002,935.002,935.00-0.51%42,304
Jan 27, 20262,905.002,995.002,900.002,950.002,950.000.34%25,128
Jan 26, 20262,960.003,090.002,900.002,940.002,940.00-0.68%52,099
Jan 23, 20262,900.002,985.002,835.002,960.002,960.003.68%52,947
Jan 22, 20262,865.002,945.002,845.002,855.002,855.00-0.17%24,867
Jan 21, 20262,845.002,915.002,840.002,860.002,860.00-0.17%24,801
Jan 20, 20262,755.002,880.002,755.002,865.002,865.003.99%24,503
Jan 19, 20262,690.002,760.002,670.002,755.002,755.002.42%25,310
Jan 16, 20262,675.002,765.002,670.002,690.002,690.000.56%14,243
Jan 15, 20262,675.002,760.002,585.002,675.002,675.00-0.19%16,674
Jan 14, 20262,640.002,680.002,580.002,680.002,680.000.75%12,504
Jan 13, 20262,715.002,715.002,655.002,660.002,660.00-2.03%13,352
Jan 12, 20262,745.002,765.002,710.002,715.002,715.00-1.81%10,344
Jan 9, 20262,710.002,810.002,710.002,765.002,765.001.28%10,953
Jan 8, 20262,760.002,785.002,680.002,730.002,730.00-1.09%18,349
Jan 7, 20262,735.002,860.002,735.002,760.002,760.000.91%37,888
Jan 6, 20262,810.002,900.002,710.002,735.002,735.00-2.67%25,322
Jan 5, 20262,700.002,960.002,600.002,810.002,810.003.31%66,532
Jan 2, 20262,900.002,900.002,690.002,720.002,720.000.18%22,389
Dec 30, 20252,750.002,890.002,705.002,715.002,715.00-1.99%28,311
Dec 29, 20252,720.002,800.002,690.002,770.002,770.000.73%15,764
Dec 26, 20252,830.002,860.002,710.002,750.002,750.00-2.83%17,567
Dec 24, 20252,835.002,895.002,830.002,830.002,830.00-1.05%8,774
Dec 23, 20252,910.002,910.002,825.002,860.002,860.000.70%26,901
Dec 22, 20252,775.002,920.002,775.002,840.002,840.002.34%36,432
Dec 19, 20252,855.002,855.002,680.002,775.002,775.00-0.89%48,409
Dec 18, 20252,875.002,880.002,800.002,800.002,800.00-2.61%5,809
Dec 17, 20252,860.002,905.002,800.002,875.002,875.000.52%31,637
Dec 16, 20253,000.003,005.002,860.002,860.002,860.00-4.35%29,276
Dec 15, 20252,920.003,020.002,880.002,990.002,990.002.05%11,917
Dec 12, 20252,990.002,990.002,890.002,930.002,930.00-1.35%37,651
Dec 11, 20252,870.003,175.002,815.002,970.002,970.005.32%296,475
Dec 10, 20252,855.002,860.002,815.002,820.002,820.00-0.53%24,107
Dec 9, 20252,800.002,845.002,750.002,835.002,835.001.25%21,572
Dec 8, 20252,755.002,830.002,755.002,800.002,800.000.54%26,571
Dec 5, 20252,760.002,840.002,755.002,785.002,785.000.18%24,050
Dec 4, 20252,720.002,780.002,640.002,780.002,780.002.39%40,328
Dec 3, 20252,580.002,720.002,580.002,715.002,715.005.23%46,530
Dec 2, 20252,690.002,690.002,535.002,580.002,580.00-3.73%43,327
Dec 1, 20252,640.002,680.002,600.002,680.002,680.001.52%26,864
Nov 28, 20252,640.002,660.002,615.002,640.002,640.00-12,842
Nov 27, 20252,665.002,675.002,630.002,640.002,640.00-0.94%8,508
Nov 26, 20252,715.002,715.002,635.002,665.002,665.00-0.37%7,754
Nov 25, 20252,650.002,700.002,645.002,675.002,675.00-0.19%7,849
Nov 24, 20252,700.002,700.002,635.002,680.002,680.000.19%5,937
Nov 21, 20252,675.002,725.002,630.002,675.002,675.00-0.56%15,838
Nov 20, 20252,655.002,695.002,655.002,690.002,690.001.32%3,376
Nov 19, 20252,670.002,700.002,655.002,655.002,655.00-1.85%7,971
Nov 18, 20252,680.002,720.002,670.002,705.002,705.00-8,937
Nov 17, 20252,750.002,750.002,675.002,705.002,705.00-0.73%22,392
Nov 14, 20252,665.002,775.002,665.002,725.002,725.00-2.15%25,766
Nov 13, 20252,825.002,825.002,750.002,785.002,785.00-4,471
Nov 12, 20252,770.002,830.002,770.002,785.002,785.000.54%6,126
Nov 11, 20252,735.002,965.002,730.002,770.002,770.001.28%25,299
Nov 10, 20252,675.002,860.002,670.002,735.002,735.002.24%29,175
Nov 7, 20252,745.002,780.002,670.002,675.002,675.00-3.25%19,206
Nov 6, 20252,930.002,930.002,760.002,765.002,765.00-0.90%5,120
Nov 5, 20252,850.002,895.002,755.002,790.002,790.00-2.79%15,620
Nov 4, 20252,860.002,895.002,835.002,870.002,870.000.35%14,844
Nov 3, 20252,870.002,920.002,835.002,860.002,860.00-0.35%16,141
Oct 31, 20252,870.002,935.002,865.002,870.002,870.00-1.20%12,701
Oct 30, 20252,935.002,965.002,865.002,905.002,905.00-1.02%15,898
Oct 29, 20252,940.002,970.002,900.002,935.002,935.001.91%4,137
Oct 28, 20252,910.003,000.002,880.002,880.002,880.00-1.71%11,228
Oct 27, 20252,965.002,965.002,860.002,930.002,930.000.51%22,533
Oct 24, 20252,975.003,045.002,900.002,915.002,915.00-2.51%15,530
Oct 23, 20253,135.003,135.002,985.002,990.002,990.00-1.16%7,395
Oct 22, 20253,020.003,035.002,990.003,025.003,025.00-0.98%5,165
Oct 21, 20253,020.003,095.002,950.003,055.003,055.00-0.16%10,959
Oct 20, 20252,930.003,155.002,930.003,060.003,060.004.44%38,716
Oct 17, 20252,960.003,100.002,900.002,930.002,930.00-2.17%19,987
Oct 16, 20252,980.003,140.002,910.002,995.002,995.000.50%16,303
Oct 15, 20252,880.003,025.002,875.002,980.002,980.002.23%7,649
Oct 14, 20252,930.002,930.002,870.002,915.002,915.00-0.51%13,819
Oct 13, 20252,900.002,965.002,890.002,930.002,930.000.69%7,129
Oct 10, 20252,930.002,995.002,890.002,910.002,910.00-1.36%19,545
Oct 2, 20252,920.003,000.002,920.002,950.002,950.00-5,737