Celltrion Pharm, Inc. (KOSDAQ:068760)
South Korea · Delayed Price · Currency is KRW 54,900
+1,300 (2.43%)
Sep 19, 2025, 3:30 PM KST
Celltrion Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 54,000.00 | 55,300.00 | 53,500.00 | 54,900.00 | 54,900.00 | 2.43% | 195,932 |
| Sep 18, 2025 | 53,800.00 | 54,200.00 | 53,300.00 | 53,600.00 | 53,600.00 | 0.19% | 58,493 |
| Sep 17, 2025 | 54,400.00 | 54,400.00 | 53,300.00 | 53,500.00 | 53,500.00 | -1.29% | 54,063 |
| Sep 16, 2025 | 54,100.00 | 54,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | -0.37% | 55,687 |
| Sep 15, 2025 | 54,600.00 | 54,800.00 | 53,800.00 | 54,400.00 | 54,400.00 | -0.37% | 49,671 |
| Sep 12, 2025 | 54,600.00 | 54,900.00 | 54,100.00 | 54,600.00 | 54,600.00 | 0.74% | 96,386 |
| Sep 11, 2025 | 54,300.00 | 54,600.00 | 53,700.00 | 54,200.00 | 54,200.00 | 0.18% | 81,882 |
| Sep 10, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,100.00 | 54,100.00 | 0.37% | 82,008 |
| Sep 9, 2025 | 53,600.00 | 53,900.00 | 53,100.00 | 53,900.00 | 53,900.00 | 0.75% | 47,551 |
| Sep 8, 2025 | 52,800.00 | 54,200.00 | 52,700.00 | 53,500.00 | 53,500.00 | 2.10% | 137,619 |
| Sep 5, 2025 | 52,900.00 | 52,900.00 | 52,200.00 | 52,400.00 | 52,400.00 | - | 35,497 |
| Sep 4, 2025 | 52,600.00 | 52,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | -0.38% | 36,096 |
| Sep 3, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.19% | 62,702 |
| Sep 2, 2025 | 51,300.00 | 52,700.00 | 51,300.00 | 52,700.00 | 52,700.00 | 2.13% | 79,958 |
| Sep 1, 2025 | 51,800.00 | 52,200.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.19% | 60,364 |
| Aug 29, 2025 | 53,700.00 | 54,100.00 | 51,400.00 | 51,700.00 | 51,700.00 | -3.72% | 166,226 |
| Aug 28, 2025 | 52,800.00 | 54,000.00 | 52,700.00 | 53,700.00 | 53,700.00 | 1.13% | 50,275 |
| Aug 27, 2025 | 53,000.00 | 53,300.00 | 52,500.00 | 53,100.00 | 53,100.00 | - | 40,113 |
| Aug 26, 2025 | 53,000.00 | 53,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.12% | 59,478 |
| Aug 25, 2025 | 53,600.00 | 54,500.00 | 53,400.00 | 53,700.00 | 53,700.00 | 1.32% | 52,358 |
| Aug 22, 2025 | 52,600.00 | 53,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.95% | 37,567 |
| Aug 21, 2025 | 53,000.00 | 53,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.76% | 42,624 |
| Aug 20, 2025 | 52,800.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.38% | 46,996 |
| Aug 19, 2025 | 53,900.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | -1.12% | 44,827 |
| Aug 18, 2025 | 54,400.00 | 55,500.00 | 53,600.00 | 53,700.00 | 53,700.00 | -0.56% | 84,527 |
| Aug 14, 2025 | 53,200.00 | 54,700.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.69% | 134,398 |
| Aug 13, 2025 | 52,600.00 | 53,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | 1.53% | 56,748 |
| Aug 12, 2025 | 52,600.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 45,616 |
| Aug 11, 2025 | 52,600.00 | 52,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | -0.95% | 34,948 |
| Aug 8, 2025 | 52,900.00 | 53,400.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.19% | 38,075 |
| Aug 7, 2025 | 53,500.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | -1.30% | 70,552 |
| Aug 6, 2025 | 53,100.00 | 54,100.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.19% | 56,854 |
| Aug 5, 2025 | 53,100.00 | 54,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | 1.71% | 92,918 |
| Aug 4, 2025 | 51,900.00 | 53,000.00 | 51,500.00 | 52,700.00 | 52,700.00 | 1.93% | 63,258 |
| Aug 1, 2025 | 53,200.00 | 53,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | -3.90% | 83,083 |
| Jul 31, 2025 | 54,100.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | -0.92% | 83,357 |
| Jul 30, 2025 | 54,000.00 | 54,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | 0.37% | 77,864 |
| Jul 29, 2025 | 53,100.00 | 56,000.00 | 52,600.00 | 54,100.00 | 54,100.00 | 2.27% | 145,329 |
| Jul 28, 2025 | 53,700.00 | 53,900.00 | 52,600.00 | 52,900.00 | 52,900.00 | -1.31% | 83,453 |
| Jul 25, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 53,600.00 | 53,600.00 | -1.29% | 72,780 |
| Jul 24, 2025 | 54,000.00 | 55,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | 0.74% | 142,589 |
| Jul 23, 2025 | 54,600.00 | 54,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 78,222 |
| Jul 22, 2025 | 55,400.00 | 55,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -2.35% | 137,927 |
| Jul 21, 2025 | 58,100.00 | 60,000.00 | 54,900.00 | 55,300.00 | 55,300.00 | 0.73% | 760,561 |
| Jul 18, 2025 | 55,000.00 | 55,700.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.92% | 173,794 |
| Jul 17, 2025 | 53,200.00 | 54,900.00 | 53,000.00 | 54,400.00 | 54,400.00 | 3.03% | 167,884 |
| Jul 16, 2025 | 53,300.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.68% | 77,157 |
| Jul 15, 2025 | 53,500.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 0.37% | 69,818 |
| Jul 14, 2025 | 54,400.00 | 54,700.00 | 53,200.00 | 53,500.00 | 53,500.00 | -1.47% | 65,618 |
| Jul 11, 2025 | 54,100.00 | 54,600.00 | 53,700.00 | 54,300.00 | 54,300.00 | 0.93% | 111,814 |