Skip to main content
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,830
-1,050 (-5.87%)
At close: Apr 28, 2026

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618,780.0018,780.0016,500.0016,830.0016,830.00-5.87%201,316
Apr 27, 202616,120.0017,930.0015,800.0017,880.0017,880.0011.75%375,393
Apr 24, 202617,310.0017,900.0013,800.0016,000.0016,000.00-7.57%629,524
Apr 23, 202617,700.0018,200.0017,200.0017,310.0017,310.00-1.09%155,706
Apr 22, 202617,570.0017,650.0016,340.0017,500.0017,500.00-0.40%237,916
Apr 21, 202618,520.0018,520.0016,670.0017,570.0017,570.00-0.96%294,655
Apr 20, 202616,810.0018,200.0015,600.0017,740.0017,740.0011.01%464,246
Apr 17, 202614,000.0016,880.0014,000.0015,980.0015,980.0022.92%870,394
Apr 16, 202618,300.0019,840.0013,000.0013,000.0013,000.00-28.57%494,243
Apr 15, 202617,350.0018,290.0016,500.0018,200.0018,200.004.90%173,743
Apr 14, 202617,370.0017,500.0016,100.0017,350.0017,350.002.85%171,866
Apr 13, 202615,900.0017,190.0015,900.0016,870.0016,870.006.84%237,765
Apr 10, 202614,890.0016,000.0014,600.0015,790.0015,790.006.04%200,207
Apr 9, 202614,090.0014,960.0013,800.0014,890.0014,890.006.36%139,853
Apr 8, 202613,170.0014,150.0013,150.0014,000.0014,000.007.86%165,833
Apr 7, 202613,120.0013,250.0012,740.0012,980.0012,980.00-0.92%71,605
Apr 6, 202613,160.0013,160.0012,000.0013,100.0013,100.001.95%94,630
Apr 3, 202613,150.0013,180.0012,450.0012,850.0012,850.00-90,897
Apr 2, 202613,230.0013,560.0010,450.0012,850.0012,850.00-2.87%567,898
Apr 1, 202613,210.0013,990.0011,000.0013,230.0013,230.004.83%477,395
Mar 31, 202612,370.0013,640.0011,320.0012,620.0012,620.0017.72%1,860,688
Mar 30, 20268,260.0010,720.008,260.0010,720.0010,720.0029.94%2,005,976
Mar 27, 20268,200.008,690.008,110.008,250.008,250.00-1.20%344,960
Mar 26, 20269,140.009,140.008,220.008,350.008,350.00-3.13%206,947
Mar 25, 20269,000.009,330.008,490.008,620.008,620.00-4.22%545,625
Mar 24, 20268,450.0010,450.008,400.009,000.009,000.009.62%1,421,605
Mar 23, 20266,960.008,440.006,960.008,210.008,210.0020.03%1,025,777
Mar 20, 20266,930.007,000.006,630.006,840.006,840.00-1.30%185,829
Mar 19, 20267,000.007,090.006,580.006,930.006,930.00-0.43%199,911
Mar 18, 20266,850.007,500.006,600.006,960.006,960.001.61%324,244
Mar 17, 20266,470.007,020.006,070.006,850.006,850.005.87%318,064
Mar 16, 20266,300.006,500.005,730.006,470.006,470.002.70%230,037
Mar 13, 20266,560.006,560.005,910.006,300.006,300.00-1.10%317,253
Mar 12, 20266,090.006,690.005,850.006,370.006,370.004.60%269,301
Mar 11, 20265,300.006,250.005,230.006,090.006,090.0016.67%436,169
Mar 10, 20265,410.005,730.005,150.005,220.005,220.00-2.43%157,956
Mar 9, 20264,950.005,500.004,800.005,350.005,350.005.31%310,712
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