Celemics, Inc. 331920
KRX · South Korea · Electronic Technology
KRW 10,670.00+430.00 (+4.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,670.00 | +4.20% | KRW 10,080.00 | KRW 10,690.00 | KRW 9,930.00 | 39.52K |
| 2026-10-01 | KRW 10,240.00 | -0.39% | KRW 10,270.00 | KRW 10,460.00 | KRW 9,930.00 | 41.96K |
| 2026-09-30 | KRW 10,280.00 | -3.66% | KRW 10,510.00 | KRW 10,510.00 | KRW 10,000.00 | 21.62K |
| 2026-09-29 | KRW 10,670.00 | +0.57% | KRW 10,450.00 | KRW 11,000.00 | KRW 9,870.00 | 70.83K |
| 2026-09-28 | KRW 10,610.00 | -6.52% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,310.00 | 40.41K |
| 2026-09-23 | KRW 11,350.00 | +3.84% | KRW 11,010.00 | KRW 13,120.00 | KRW 10,870.00 | 92.33K |
| 2026-09-22 | KRW 10,930.00 | +0.64% | KRW 11,150.00 | KRW 11,150.00 | KRW 10,740.00 | 14.31K |
| 2026-09-21 | KRW 10,860.00 | -3.89% | KRW 11,460.00 | KRW 11,460.00 | KRW 10,760.00 | 33.81K |
| 2026-09-18 | KRW 11,300.00 | +0.62% | KRW 11,310.00 | KRW 11,690.00 | KRW 10,520.00 | 59.02K |
| 2026-09-17 | KRW 11,230.00 | -1.66% | KRW 11,410.00 | KRW 11,440.00 | KRW 10,140.00 | 151.04K |
| 2026-09-16 | KRW 11,420.00 | -5.39% | KRW 12,270.00 | KRW 12,270.00 | KRW 11,240.00 | 51.09K |
| 2026-09-15 | KRW 12,070.00 | -5.63% | KRW 13,050.00 | KRW 13,050.00 | KRW 11,350.00 | 97.36K |
| 2026-09-14 | KRW 12,790.00 | -7.32% | KRW 13,680.00 | KRW 13,680.00 | KRW 12,110.00 | 60.30K |
| 2026-09-11 | KRW 13,800.00 | -1.85% | KRW 13,800.00 | KRW 14,100.00 | KRW 12,660.00 | 29.22K |
| 2026-09-10 | KRW 14,060.00 | +0.07% | KRW 14,090.00 | KRW 14,190.00 | KRW 13,930.00 | 15.78K |
| 2026-09-09 | KRW 14,050.00 | +0.43% | KRW 13,990.00 | KRW 14,150.00 | KRW 13,830.00 | 23.74K |
| 2026-09-08 | KRW 13,990.00 | -1.89% | KRW 14,680.00 | KRW 14,680.00 | KRW 13,980.00 | 12.05K |
| 2026-09-07 | KRW 14,260.00 | -1.45% | KRW 14,980.00 | KRW 14,980.00 | KRW 14,260.00 | 16.26K |
| 2026-09-04 | KRW 14,470.00 | +1.19% | KRW 14,290.00 | KRW 14,890.00 | KRW 14,000.00 | 35.78K |
| 2026-09-03 | KRW 14,300.00 | -0.35% | KRW 14,650.00 | KRW 14,980.00 | KRW 14,280.00 | 46.43K |
| 2026-09-02 | KRW 14,350.00 | -0.07% | KRW 14,360.00 | KRW 14,510.00 | KRW 13,250.00 | 67.53K |
| 2026-09-01 | KRW 14,360.00 | +9.87% | KRW 13,080.00 | KRW 15,000.00 | KRW 12,870.00 | 129.95K |
| 2026-08-31 | KRW 13,070.00 | +0.93% | KRW 12,950.00 | KRW 13,380.00 | KRW 11,820.00 | 63.57K |
| 2026-08-28 | KRW 12,950.00 | +18.92% | KRW 10,950.00 | KRW 13,650.00 | KRW 10,400.00 | 599.87K |
| 2026-08-27 | KRW 10,890.00 | +29.95% | KRW 8,590.00 | KRW 10,890.00 | KRW 8,420.00 | 590.67K |
| 2026-08-26 | KRW 8,380.00 | -3.34% | KRW 8,770.00 | KRW 9,090.00 | KRW 8,350.00 | 29.30K |
| 2026-08-25 | KRW 8,670.00 | -2.58% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,270.00 | 47.79K |
| 2026-08-24 | KRW 8,900.00 | +3.49% | KRW 8,690.00 | KRW 9,060.00 | KRW 8,460.00 | 40.40K |
| 2026-08-21 | KRW 8,600.00 | -4.87% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,240.00 | 60.32K |
| 2026-08-20 | KRW 9,040.00 | +0.56% | KRW 9,210.00 | KRW 9,380.00 | KRW 8,900.00 | 19.04K |
| 2026-08-19 | KRW 8,990.00 | -4.67% | KRW 9,420.00 | KRW 9,420.00 | KRW 8,850.00 | 34.21K |
| 2026-08-18 | KRW 9,430.00 | -4.17% | KRW 9,840.00 | KRW 9,840.00 | KRW 9,210.00 | 15.96K |
| 2026-08-14 | KRW 9,840.00 | -0.20% | KRW 9,860.00 | KRW 10,260.00 | KRW 9,610.00 | 25.75K |
| 2026-08-13 | KRW 9,860.00 | -3.33% | KRW 10,320.00 | KRW 10,410.00 | KRW 9,580.00 | 62.39K |
| 2026-08-12 | KRW 10,200.00 | +3.45% | KRW 9,860.00 | KRW 10,660.00 | KRW 9,810.00 | 56.98K |
| 2026-08-11 | KRW 9,860.00 | -1.50% | KRW 10,020.00 | KRW 10,170.00 | KRW 9,610.00 | 22.62K |
| 2026-08-10 | KRW 10,010.00 | -2.25% | KRW 10,240.00 | KRW 10,390.00 | KRW 9,850.00 | 22.07K |
| 2026-08-07 | KRW 10,240.00 | +6.89% | KRW 9,860.00 | KRW 10,270.00 | KRW 9,070.00 | 35.65K |
| 2026-08-06 | KRW 9,580.00 | -3.72% | KRW 10,430.00 | KRW 10,430.00 | KRW 9,400.00 | 20.80K |
| 2026-08-05 | KRW 9,950.00 | +5.29% | KRW 9,450.00 | KRW 10,250.00 | KRW 9,260.00 | 29.18K |
| 2026-08-04 | KRW 9,450.00 | +1.07% | KRW 9,900.00 | KRW 9,900.00 | KRW 8,900.00 | 46.61K |
| 2026-08-03 | KRW 9,350.00 | +3.31% | KRW 8,550.00 | KRW 9,500.00 | KRW 8,550.00 | 46.15K |
| 2026-07-31 | KRW 9,050.00 | 0.00% | KRW 9,050.00 | KRW 9,920.00 | KRW 8,880.00 | 50.99K |
| 2026-07-30 | KRW 9,050.00 | -0.66% | KRW 9,110.00 | KRW 9,620.00 | KRW 8,950.00 | 24.64K |
| 2026-07-29 | KRW 9,110.00 | -14.86% | KRW 10,700.00 | KRW 11,370.00 | KRW 8,920.00 | 68.26K |
| 2026-07-28 | KRW 10,700.00 | +15.18% | KRW 9,290.00 | KRW 11,100.00 | KRW 8,500.00 | 109.88K |
| 2026-07-27 | KRW 9,290.00 | -0.85% | KRW 9,330.00 | KRW 9,420.00 | KRW 8,710.00 | 69.70K |
| 2026-07-24 | KRW 9,370.00 | -5.54% | KRW 9,910.00 | KRW 9,920.00 | KRW 9,300.00 | 31.77K |
| 2026-07-23 | KRW 9,920.00 | -5.34% | KRW 10,790.00 | KRW 10,790.00 | KRW 9,420.00 | 62.19K |
| 2026-07-22 | KRW 10,480.00 | +6.94% | KRW 10,620.00 | KRW 10,620.00 | KRW 9,260.00 | 91.63K |
| 2026-07-21 | KRW 9,800.00 | -4.76% | KRW 10,150.00 | KRW 10,560.00 | KRW 9,800.00 | 59.85K |
| 2026-07-20 | KRW 10,290.00 | -0.58% | KRW 10,390.00 | KRW 11,370.00 | KRW 9,900.00 | 37.63K |
| 2026-07-16 | KRW 10,350.00 | +0.29% | KRW 10,250.00 | KRW 10,720.00 | KRW 10,040.00 | 29.22K |
| 2026-07-15 | KRW 10,320.00 | +8.63% | KRW 10,380.00 | KRW 10,500.00 | KRW 9,910.00 | 27.60K |
| 2026-07-14 | KRW 9,500.00 | -6.59% | KRW 10,000.00 | KRW 10,440.00 | KRW 9,250.00 | 90.46K |
| 2026-07-13 | KRW 10,170.00 | -11.49% | KRW 11,490.00 | KRW 11,600.00 | KRW 10,000.00 | 36.60K |
| 2026-07-10 | KRW 11,490.00 | +4.93% | KRW 10,560.00 | KRW 11,490.00 | KRW 10,560.00 | 31.06K |
| 2026-07-09 | KRW 10,950.00 | +7.88% | KRW 10,150.00 | KRW 10,950.00 | KRW 10,040.00 | 44.67K |
| 2026-07-08 | KRW 10,150.00 | +1.20% | KRW 9,850.00 | KRW 11,500.00 | KRW 9,660.00 | 72.14K |
| 2026-07-07 | KRW 10,030.00 | -11.16% | KRW 11,290.00 | KRW 11,290.00 | KRW 9,700.00 | 95.43K |
| 2026-07-06 | KRW 11,290.00 | -1.66% | KRW 11,480.00 | KRW 11,560.00 | KRW 10,700.00 | 34.56K |
| 2026-07-03 | KRW 11,480.00 | -7.72% | KRW 12,360.00 | KRW 12,680.00 | KRW 11,210.00 | 44.05K |
| 2026-07-02 | KRW 12,440.00 | +1.06% | KRW 12,720.00 | KRW 12,720.00 | KRW 11,710.00 | 32.73K |
| 2026-07-01 | KRW 12,310.00 | +2.84% | KRW 11,970.00 | KRW 12,960.00 | KRW 11,970.00 | 23.92K |
| 2026-06-30 | KRW 11,970.00 | +4.09% | KRW 11,570.00 | KRW 12,990.00 | KRW 11,570.00 | 19.38K |
| 2026-06-29 | KRW 11,500.00 | +5.31% | KRW 11,000.00 | KRW 11,800.00 | KRW 10,340.00 | 57.57K |
| 2026-06-26 | KRW 10,920.00 | -7.93% | KRW 11,860.00 | KRW 12,160.00 | KRW 10,800.00 | 122.42K |
| 2026-06-25 | KRW 11,860.00 | -2.23% | KRW 12,500.00 | KRW 13,090.00 | KRW 11,500.00 | 50.85K |
| 2026-06-24 | KRW 12,130.00 | +1.85% | KRW 11,910.00 | KRW 12,250.00 | KRW 11,020.00 | 34.87K |
| 2026-06-23 | KRW 11,910.00 | -6.66% | KRW 12,760.00 | KRW 13,000.00 | KRW 11,500.00 | 38.34K |
| 2026-06-22 | KRW 12,760.00 | -1.85% | KRW 13,630.00 | KRW 13,630.00 | KRW 11,760.00 | 104.54K |
| 2026-06-19 | KRW 13,000.00 | -8.32% | KRW 14,180.00 | KRW 14,180.00 | KRW 12,850.00 | 93.14K |
| 2026-06-18 | KRW 14,180.00 | -0.77% | KRW 14,290.00 | KRW 14,980.00 | KRW 13,530.00 | 52.31K |
| 2026-06-17 | KRW 14,290.00 | 0.00% | KRW 14,600.00 | KRW 15,080.00 | KRW 14,000.00 | 19.15K |
| 2026-06-16 | KRW 14,290.00 | -2.66% | KRW 14,680.00 | KRW 15,280.00 | KRW 14,020.00 | 42.19K |
| 2026-06-15 | KRW 14,680.00 | -3.86% | KRW 15,450.00 | KRW 15,770.00 | KRW 14,440.00 | 59.87K |
| 2026-06-12 | KRW 15,270.00 | +0.66% | KRW 15,300.00 | KRW 16,190.00 | KRW 15,000.00 | 21.80K |
| 2026-06-11 | KRW 15,170.00 | +0.93% | KRW 14,000.00 | KRW 15,410.00 | KRW 14,000.00 | 19.87K |
| 2026-06-10 | KRW 15,030.00 | +0.20% | KRW 15,000.00 | KRW 15,500.00 | KRW 14,690.00 | 30.19K |
| 2026-06-09 | KRW 15,000.00 | +5.71% | KRW 14,190.00 | KRW 15,300.00 | KRW 14,190.00 | 26.88K |
| 2026-06-08 | KRW 14,190.00 | -2.81% | KRW 13,800.00 | KRW 14,730.00 | KRW 13,000.00 | 52.29K |
| 2026-06-05 | KRW 14,600.00 | -8.06% | KRW 15,100.00 | KRW 16,170.00 | KRW 14,600.00 | 35.60K |
| 2026-06-04 | KRW 15,880.00 | -5.42% | KRW 16,790.00 | KRW 17,640.00 | KRW 15,880.00 | 50.99K |
| 2026-06-02 | KRW 16,790.00 | -6.15% | KRW 17,680.00 | KRW 18,000.00 | KRW 16,580.00 | 91.03K |
| 2026-06-01 | KRW 17,890.00 | +4.68% | KRW 17,090.00 | KRW 18,240.00 | KRW 16,110.00 | 207.85K |
| 2026-05-29 | KRW 17,090.00 | +0.23% | KRW 17,190.00 | KRW 17,300.00 | KRW 15,550.00 | 128.72K |
| 2026-05-28 | KRW 17,050.00 | +5.44% | KRW 16,200.00 | KRW 17,100.00 | KRW 15,500.00 | 200.98K |
| 2026-05-27 | KRW 16,170.00 | +4.26% | KRW 15,550.00 | KRW 16,310.00 | KRW 14,900.00 | 147.87K |
| 2026-05-26 | KRW 15,510.00 | -8.93% | KRW 17,090.00 | KRW 17,500.00 | KRW 15,060.00 | 293.70K |
| 2026-05-22 | KRW 17,030.00 | +12.34% | KRW 15,240.00 | KRW 18,000.00 | KRW 15,240.00 | 340.72K |