Skip to main content
Celemics, Inc. (KOSDAQ:331920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
+5.00 (0.18%)
At close: Dec 5, 2025

Celemics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,995.002,995.002,945.002,950.002,950.00-1.50%4,640
Sep 30, 20253,010.003,010.002,970.002,995.002,995.00-0.50%3,027
Sep 29, 20253,015.003,045.002,980.003,010.003,010.00-1.31%3,264
Sep 26, 20253,040.003,060.002,940.003,050.003,050.00-0.49%10,569
Sep 25, 20253,010.003,115.003,005.003,065.003,065.001.83%4,170
Sep 24, 20253,025.003,060.003,010.003,010.003,010.00-1.47%3,931
Sep 23, 20253,020.003,055.003,010.003,055.003,055.001.16%9,899
Sep 22, 20253,090.003,150.003,020.003,020.003,020.00-3.36%7,833