Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 170,800
+2,300 (1.36%)
At close: Sep 19, 2025
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 168,000.00 | 170,800.00 | 168,000.00 | 170,800.00 | 170,800.00 | 1.36% | 457,846 |
| Sep 18, 2025 | 169,000.00 | 169,800.00 | 168,000.00 | 168,500.00 | 168,500.00 | 0.06% | 274,407 |
| Sep 17, 2025 | 169,500.00 | 169,600.00 | 167,600.00 | 168,400.00 | 168,400.00 | -0.18% | 259,510 |
| Sep 16, 2025 | 170,000.00 | 170,100.00 | 168,700.00 | 168,700.00 | 168,700.00 | -0.76% | 336,532 |
| Sep 15, 2025 | 171,500.00 | 171,900.00 | 169,800.00 | 170,000.00 | 170,000.00 | -0.99% | 309,904 |
| Sep 12, 2025 | 172,000.00 | 172,500.00 | 170,400.00 | 171,700.00 | 171,700.00 | -0.17% | 292,998 |
| Sep 11, 2025 | 170,000.00 | 172,000.00 | 169,200.00 | 172,000.00 | 172,000.00 | 1.36% | 414,687 |
| Sep 10, 2025 | 168,200.00 | 170,700.00 | 168,200.00 | 169,700.00 | 169,700.00 | 0.12% | 251,627 |
| Sep 9, 2025 | 170,800.00 | 171,200.00 | 168,400.00 | 169,500.00 | 169,500.00 | -0.29% | 256,580 |
| Sep 8, 2025 | 169,900.00 | 171,200.00 | 169,200.00 | 170,000.00 | 170,000.00 | 0.59% | 244,197 |
| Sep 5, 2025 | 169,600.00 | 170,200.00 | 168,500.00 | 169,000.00 | 169,000.00 | -0.71% | 203,398 |
| Sep 4, 2025 | 170,500.00 | 171,600.00 | 169,400.00 | 170,200.00 | 170,200.00 | -0.76% | 231,914 |
| Sep 3, 2025 | 170,100.00 | 171,900.00 | 170,100.00 | 171,500.00 | 171,500.00 | 0.18% | 197,103 |
| Sep 2, 2025 | 168,400.00 | 172,000.00 | 168,400.00 | 171,200.00 | 171,200.00 | 0.82% | 306,430 |
| Sep 1, 2025 | 168,200.00 | 170,100.00 | 167,000.00 | 169,800.00 | 169,800.00 | 1.31% | 284,322 |
| Aug 29, 2025 | 172,400.00 | 172,700.00 | 167,600.00 | 167,600.00 | 167,600.00 | -2.78% | 519,650 |
| Aug 28, 2025 | 171,000.00 | 172,900.00 | 170,800.00 | 172,400.00 | 172,400.00 | 0.94% | 311,284 |
| Aug 27, 2025 | 172,900.00 | 172,900.00 | 170,300.00 | 170,800.00 | 170,800.00 | -1.21% | 280,190 |
| Aug 26, 2025 | 172,700.00 | 174,300.00 | 172,100.00 | 172,900.00 | 172,900.00 | -0.80% | 371,583 |
| Aug 25, 2025 | 175,300.00 | 176,400.00 | 173,500.00 | 174,300.00 | 174,300.00 | 0.29% | 256,934 |
| Aug 22, 2025 | 171,200.00 | 174,200.00 | 171,100.00 | 173,800.00 | 173,800.00 | 1.46% | 263,421 |
| Aug 21, 2025 | 172,000.00 | 172,800.00 | 171,300.00 | 171,300.00 | 171,300.00 | -0.41% | 234,491 |
| Aug 20, 2025 | 172,800.00 | 172,900.00 | 169,600.00 | 172,000.00 | 172,000.00 | -0.52% | 371,799 |
| Aug 19, 2025 | 173,400.00 | 173,400.00 | 170,700.00 | 172,900.00 | 172,900.00 | - | 273,237 |
| Aug 18, 2025 | 173,800.00 | 174,500.00 | 172,100.00 | 172,900.00 | 172,900.00 | -1.20% | 265,297 |
| Aug 14, 2025 | 175,500.00 | 176,600.00 | 174,000.00 | 175,000.00 | 175,000.00 | -0.57% | 511,064 |
| Aug 13, 2025 | 173,100.00 | 176,000.00 | 172,000.00 | 176,000.00 | 176,000.00 | 2.09% | 485,879 |
| Aug 12, 2025 | 173,100.00 | 174,950.00 | 172,400.00 | 172,400.00 | 172,400.00 | -0.35% | 418,378 |
| Aug 11, 2025 | 173,900.00 | 174,300.00 | 172,400.00 | 173,000.00 | 173,000.00 | -0.63% | 277,684 |
| Aug 8, 2025 | 173,000.00 | 174,500.00 | 171,700.00 | 174,100.00 | 174,100.00 | 0.93% | 369,993 |
| Aug 7, 2025 | 177,700.00 | 177,700.00 | 171,400.00 | 172,500.00 | 172,500.00 | -3.36% | 789,658 |
| Aug 6, 2025 | 176,100.00 | 179,000.00 | 175,300.00 | 178,500.00 | 178,500.00 | 0.39% | 283,520 |
| Aug 5, 2025 | 175,000.00 | 178,300.00 | 174,600.00 | 177,800.00 | 177,800.00 | 2.24% | 467,920 |
| Aug 4, 2025 | 172,300.00 | 174,800.00 | 171,200.00 | 173,900.00 | 173,900.00 | 1.52% | 295,410 |
| Aug 1, 2025 | 176,000.00 | 176,300.00 | 171,100.00 | 171,300.00 | 171,300.00 | -4.25% | 493,253 |
| Jul 31, 2025 | 180,100.00 | 180,600.00 | 177,100.00 | 178,900.00 | 178,900.00 | -0.67% | 335,969 |
| Jul 30, 2025 | 178,800.00 | 181,200.00 | 178,400.00 | 180,100.00 | 180,100.00 | 0.78% | 433,616 |
| Jul 29, 2025 | 176,300.00 | 182,000.00 | 174,200.00 | 178,700.00 | 178,700.00 | 0.68% | 580,884 |
| Jul 28, 2025 | 177,800.00 | 178,900.00 | 175,000.00 | 177,500.00 | 177,500.00 | -0.28% | 388,249 |
| Jul 25, 2025 | 178,500.00 | 178,800.00 | 176,700.00 | 178,000.00 | 178,000.00 | -1.33% | 361,096 |
| Jul 24, 2025 | 180,100.00 | 184,100.00 | 179,700.00 | 180,400.00 | 180,400.00 | 0.33% | 577,475 |
| Jul 23, 2025 | 181,600.00 | 182,300.00 | 179,500.00 | 179,800.00 | 179,800.00 | -0.61% | 416,431 |
| Jul 22, 2025 | 180,600.00 | 183,000.00 | 179,000.00 | 180,900.00 | 180,900.00 | -0.17% | 447,764 |
| Jul 21, 2025 | 187,300.00 | 188,800.00 | 180,900.00 | 181,200.00 | 181,200.00 | 0.50% | 889,998 |
| Jul 18, 2025 | 181,000.00 | 181,500.00 | 179,500.00 | 180,300.00 | 180,300.00 | -0.06% | 293,439 |
| Jul 17, 2025 | 177,400.00 | 182,000.00 | 177,100.00 | 180,400.00 | 180,400.00 | 2.04% | 648,817 |
| Jul 16, 2025 | 177,400.00 | 178,300.00 | 176,000.00 | 176,800.00 | 176,800.00 | -1.01% | 293,074 |
| Jul 15, 2025 | 175,300.00 | 178,900.00 | 175,300.00 | 178,600.00 | 178,600.00 | 0.90% | 336,416 |
| Jul 14, 2025 | 177,400.00 | 178,900.00 | 174,700.00 | 177,000.00 | 177,000.00 | -0.90% | 353,485 |
| Jul 11, 2025 | 178,600.00 | 180,000.00 | 176,300.00 | 178,600.00 | 178,600.00 | - | 371,533 |