Register to chat with like-minded investors on our interactive forums.
CELRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 36.06 | -0.110 | -0.30% | 36.17 | 37.11 | 36.06 | 69,106.00 |
| May 24 2024 | 36.17 | -0.380 | -1.04% | 36.55 | 37.29 | 35.49 | 277,673.00 |
| May 23 2024 | 36.55 | -0.810 | -2.17% | 37.67 | 38.89 | 35.01 | 619,643.00 |
| May 22 2024 | 37.36 | -1.45 | -3.74% | 38.81 | 39.05 | 37.10 | 810,003.00 |
| May 21 2024 | 38.81 | 1.72 | 4.64% | 36.86 | 39.80 | 36.86 | 868,578.00 |
| May 20 2024 | 37.09 | 1.08 | 3.00% | 36.01 | 38.54 | 35.43 | 582,466.00 |
| May 19 2024 | 36.01 | -2.12 | -5.56% | 38.13 | 38.31 | 36.01 | 171,013.00 |
| May 18 2024 | 38.13 | 0.310 | 0.82% | 37.82 | 38.31 | 37.35 | 91,162.00 |
| May 17 2024 | 37.82 | 1.04 | 2.83% | 36.78 | 38.08 | 36.44 | 319,746.00 |
| May 16 2024 | 36.78 | 0.230 | 0.63% | 36.55 | 36.94 | 35.40 | 444,661.00 |
| May 15 2024 | 36.55 | 2.64 | 7.79% | 33.91 | 36.86 | 33.91 | 238,998.00 |
| May 14 2024 | 33.91 | -1.41 | -3.99% | 35.06 | 35.50 | 33.89 | 490,414.00 |
| May 13 2024 | 35.32 | -0.850 | -2.35% | 36.17 | 36.33 | 34.17 | 394,969.00 |
| May 12 2024 | 36.17 | -1.83 | -4.82% | 38.00 | 38.17 | 36.17 | 325,463.00 |
| May 11 2024 | 38.00 | -0.110 | -0.29% | 38.11 | 38.95 | 37.23 | 382,677.00 |
| May 10 2024 | 38.11 | -1.17 | -2.98% | 39.28 | 39.75 | 37.74 | 519,744.00 |
| May 09 2024 | 39.28 | 3.25 | 9.02% | 36.04 | 40.21 | 35.51 | 465,257.00 |
| May 08 2024 | 36.03 | 0.140 | 0.39% | 35.79 | 36.98 | 34.75 | 480,715.00 |
| May 07 2024 | 35.89 | -0.070 | -0.19% | 35.94 | 37.25 | 35.51 | 432,787.00 |
| May 06 2024 | 35.96 | -0.830 | -2.26% | 36.79 | 37.54 | 35.22 | 544,429.00 |
| May 05 2024 | 36.79 | 0.620 | 1.71% | 36.26 | 37.59 | 35.22 | 241,752.00 |
| May 04 2024 | 36.17 | -0.560 | -1.52% | 36.73 | 37.01 | 36.04 | 697,856.00 |
| May 03 2024 | 36.73 | 2.16 | 6.25% | 34.54 | 36.99 | 34.27 | 289,119.00 |
| May 02 2024 | 34.57 | 0.420 | 1.23% | 33.94 | 35.28 | 32.70 | 390,036.00 |
| May 01 2024 | 34.15 | -0.210 | -0.61% | 34.36 | 34.89 | 31.77 | 448,058.00 |
| Apr 30 2024 | 34.36 | -2.42 | -6.58% | 36.54 | 36.95 | 33.16 | 598,193.00 |
| Apr 29 2024 | 36.78 | -0.440 | -1.18% | 37.24 | 37.60 | 35.60 | 377,510.00 |
| Apr 28 2024 | 37.22 | -0.290 | -0.77% | 37.56 | 38.97 | 37.12 | 277,802.00 |
| Apr 27 2024 | 37.51 | 0.260 | 0.70% | 37.25 | 37.94 | 35.96 | 779,189.00 |
| Apr 26 2024 | 37.25 | -1.01 | -2.64% | 38.26 | 38.31 | 36.67 | 355,706.00 |
| Apr 25 2024 | 38.26 | -0.840 | -2.15% | 39.10 | 39.80 | 37.30 | 265,763.00 |
| Apr 24 2024 | 39.10 | -2.27 | -5.49% | 41.37 | 42.64 | 38.60 | 487,685.00 |
| Apr 23 2024 | 41.37 | 0.590 | 1.45% | 40.78 | 41.97 | 39.81 | 390,395.00 |
| Apr 22 2024 | 40.78 | -0.090 | -0.22% | 40.87 | 42.10 | 40.39 | 392,993.00 |
| Apr 21 2024 | 40.87 | -0.590 | -1.42% | 41.46 | 42.45 | 40.07 | 385,736.00 |
| Apr 20 2024 | 41.46 | 2.52 | 6.47% | 39.02 | 42.00 | 38.70 | 155,172.00 |
| Apr 19 2024 | 38.94 | 1.31 | 3.48% | 37.63 | 40.64 | 35.08 | 393,464.00 |
| Apr 18 2024 | 37.63 | 1.30 | 3.58% | 36.37 | 38.18 | 35.00 | 534,827.00 |
| Apr 17 2024 | 36.33 | -0.980 | -2.63% | 37.16 | 37.47 | 34.71 | 246,731.00 |
| Apr 16 2024 | 37.31 | -0.190 | -0.51% | 37.28 | 37.79 | 35.73 | 476,355.00 |
| Apr 15 2024 | 37.50 | -0.550 | -1.45% | 37.67 | 41.14 | 36.03 | 796,395.00 |
| Apr 14 2024 | 38.05 | 1.20 | 3.26% | 36.65 | 38.66 | 34.69 | 1,124,789.00 |
| Apr 13 2024 | 36.85 | -7.24 | -16.42% | 43.90 | 44.06 | 33.77 | 1,562,440.00 |
| Apr 12 2024 | 44.09 | -6.44 | -12.74% | 50.39 | 54.75 | 42.04 | 1,478,597.00 |
| Apr 11 2024 | 50.53 | 1.67 | 3.42% | 48.78 | 55.63 | 47.00 | 1,318,366.00 |
| Apr 10 2024 | 48.86 | 1.76 | 3.74% | 46.97 | 51.76 | 46.05 | 1,380,830.00 |
| Apr 09 2024 | 47.10 | 0.090 | 0.19% | 47.01 | 49.22 | 45.57 | 637,383.00 |
| Apr 08 2024 | 47.01 | 2.07 | 4.61% | 44.77 | 47.47 | 43.42 | 410,128.00 |
| Apr 07 2024 | 44.94 | 2.27 | 5.32% | 42.67 | 44.94 | 42.60 | 507,995.00 |
| Apr 06 2024 | 42.67 | 0.270 | 0.64% | 42.25 | 43.49 | 42.15 | 335,555.00 |
| Apr 05 2024 | 42.40 | -1.43 | -3.26% | 43.83 | 44.13 | 41.31 | 788,731.00 |
| Apr 04 2024 | 43.83 | 1.51 | 3.57% | 42.32 | 45.35 | 41.30 | 473,197.00 |
| Apr 03 2024 | 42.32 | -0.330 | -0.77% | 42.65 | 44.28 | 41.00 | 729,694.00 |
| Apr 02 2024 | 42.65 | -3.45 | -7.48% | 46.03 | 46.10 | 42.31 | 1,211,092.00 |
| Apr 01 2024 | 46.10 | -1.30 | -2.74% | 47.47 | 52.75 | 45.32 | 1,551,440.00 |
| Mar 31 2024 | 47.40 | 0.110 | 0.23% | 46.87 | 48.46 | 46.59 | 906,702.00 |
| Mar 30 2024 | 47.29 | -0.220 | -0.46% | 47.46 | 48.59 | 47.00 | 818,932.00 |
| Mar 29 2024 | 47.51 | -0.480 | -1.00% | 47.83 | 47.89 | 46.25 | 643,341.00 |
| Mar 28 2024 | 47.99 | 0.330 | 0.69% | 47.66 | 48.44 | 46.69 | 574,525.00 |
| Mar 27 2024 | 47.66 | -1.40 | -2.85% | 49.04 | 50.24 | 47.01 | 1,028,333.00 |
| Mar 26 2024 | 49.06 | 0.030 | 0.06% | 48.77 | 50.53 | 47.51 | 1,010,174.00 |
| Mar 25 2024 | 49.03 | 2.42 | 5.19% | 46.45 | 49.93 | 45.88 | 1,020,851.00 |
| Mar 24 2024 | 46.61 | 3.64 | 8.47% | 42.97 | 47.28 | 42.47 | 898,887.00 |
| Mar 23 2024 | 42.97 | -0.290 | -0.67% | 43.26 | 44.17 | 42.76 | 564,948.00 |
| Mar 22 2024 | 43.26 | -0.310 | -0.71% | 43.33 | 45.43 | 41.60 | 621,024.00 |
| Mar 21 2024 | 43.57 | 0.410 | 0.95% | 42.95 | 44.70 | 41.36 | 1,481,400.00 |
| Mar 20 2024 | 43.16 | 4.40 | 11.35% | 38.69 | 43.37 | 36.54 | 1,407,958.00 |
| Mar 19 2024 | 38.76 | -4.28 | -9.94% | 43.24 | 43.52 | 37.69 | 1,528,873.00 |
| Mar 18 2024 | 43.04 | -3.30 | -7.12% | 46.16 | 46.16 | 42.68 | 1,677,874.00 |
| Mar 17 2024 | 46.34 | 1.68 | 3.76% | 44.71 | 46.93 | 41.95 | 1,531,487.00 |
| Mar 16 2024 | 44.66 | -5.17 | -10.38% | 50.03 | 51.16 | 43.52 | 1,351,268.00 |
| Mar 15 2024 | 49.83 | -3.48 | -6.53% | 53.31 | 54.27 | 46.01 | 1,382,475.00 |
| Mar 14 2024 | 53.31 | -1.59 | -2.90% | 55.00 | 56.23 | 50.98 | 1,980,742.00 |
| Mar 13 2024 | 54.90 | 3.08 | 5.94% | 52.00 | 54.90 | 51.18 | 2,041,834.00 |
| Mar 12 2024 | 51.82 | 0.830 | 1.63% | 51.13 | 51.82 | 48.31 | 2,101,600.00 |
| Mar 11 2024 | 50.99 | 5.85 | 12.96% | 45.14 | 50.99 | 43.32 | 2,555,276.00 |
| Mar 10 2024 | 45.14 | -0.490 | -1.07% | 45.63 | 47.16 | 44.16 | 1,690,671.00 |
| Mar 09 2024 | 45.63 | -0.590 | -1.28% | 46.25 | 46.76 | 44.13 | 1,460,824.00 |
| Mar 08 2024 | 46.22 | -2.09 | -4.33% | 48.31 | 48.49 | 44.10 | 1,106,477.00 |
| Mar 07 2024 | 48.31 | 2.02 | 4.36% | 46.41 | 48.58 | 44.71 | 1,632,975.00 |
| Mar 06 2024 | 46.29 | -0.570 | -1.22% | 47.20 | 48.68 | 43.89 | 3,353,152.00 |
| Mar 05 2024 | 46.86 | 2.30 | 5.16% | 44.45 | 47.99 | 41.72 | 2,256,790.00 |
| Mar 04 2024 | 44.56 | 1.87 | 4.38% | 42.69 | 47.42 | 41.75 | 1,551,493.00 |
| Mar 03 2024 | 42.69 | 0.940 | 2.25% | 41.45 | 43.37 | 39.35 | 1,435,446.00 |
| Mar 02 2024 | 41.75 | -0.040 | -0.10% | 41.89 | 42.06 | 40.28 | 1,187,599.00 |
| Mar 01 2024 | 41.79 | 1.56 | 3.88% | 40.66 | 41.92 | 40.48 | 1,355,137.00 |
| Feb 29 2024 | 40.23 | -0.480 | -1.18% | 40.45 | 42.33 | 39.36 | 2,361,003.00 |
| Feb 28 2024 | 40.71 | 3.64 | 9.82% | 37.07 | 43.13 | 36.61 | 2,924,510.00 |
| Feb 27 2024 | 37.07 | 0.710 | 1.95% | 36.47 | 37.57 | 35.93 | 2,205,208.00 |
| Feb 26 2024 | 36.36 | 1.21 | 3.44% | 35.15 | 36.90 | 34.15 | 1,800,641.00 |
| Feb 25 2024 | 35.15 | 2.13 | 6.45% | 33.00 | 35.77 | 32.74 | 2,143,999.00 |
| Feb 24 2024 | 33.02 | 1.54 | 4.89% | 31.60 | 33.27 | 30.59 | 1,468,751.00 |
