Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 214,500
-4,000 (-1.83%)
At close: Jan 29, 2026
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 216,500.00 | 217,000.00 | 211,500.00 | 214,500.00 | 214,500.00 | -1.83% | 798,981 |
| Jan 28, 2026 | 212,000.00 | 222,500.00 | 210,500.00 | 218,500.00 | 218,500.00 | 3.31% | 1,296,728 |
| Jan 27, 2026 | 210,000.00 | 212,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | -1.63% | 633,327 |
| Jan 26, 2026 | 213,500.00 | 217,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 1.42% | 632,227 |
| Jan 23, 2026 | 209,000.00 | 213,500.00 | 206,500.00 | 212,000.00 | 212,000.00 | 1.92% | 698,933 |
| Jan 22, 2026 | 205,500.00 | 210,000.00 | 202,500.00 | 208,000.00 | 208,000.00 | 1.96% | 836,384 |
| Jan 21, 2026 | 202,500.00 | 205,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | -1.45% | 653,803 |
| Jan 20, 2026 | 208,500.00 | 210,500.00 | 207,000.00 | 207,000.00 | 207,000.00 | 0.24% | 504,308 |
| Jan 19, 2026 | 207,500.00 | 209,000.00 | 205,500.00 | 206,500.00 | 206,500.00 | -1.20% | 541,963 |
| Jan 16, 2026 | 210,000.00 | 212,750.00 | 205,500.00 | 209,000.00 | 209,000.00 | -0.71% | 666,660 |
| Jan 15, 2026 | 210,500.00 | 212,000.00 | 208,000.00 | 210,500.00 | 210,500.00 | -0.47% | 608,017 |
| Jan 14, 2026 | 222,500.00 | 222,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | -4.30% | 970,514 |
| Jan 13, 2026 | 217,000.00 | 221,000.00 | 214,500.00 | 221,000.00 | 221,000.00 | 3.27% | 959,413 |
| Jan 12, 2026 | 220,000.00 | 220,000.00 | 212,250.00 | 214,000.00 | 214,000.00 | -1.38% | 692,383 |
| Jan 9, 2026 | 212,000.00 | 217,000.00 | 209,500.00 | 217,000.00 | 217,000.00 | 1.88% | 775,688 |
| Jan 8, 2026 | 215,000.00 | 215,500.00 | 207,500.00 | 213,000.00 | 213,000.00 | 0.95% | 967,336 |
| Jan 7, 2026 | 211,000.00 | 213,500.00 | 202,500.00 | 211,000.00 | 211,000.00 | -0.94% | 1,298,219 |
| Jan 6, 2026 | 208,000.00 | 215,500.00 | 207,000.00 | 213,000.00 | 213,000.00 | 1.67% | 1,353,746 |
| Jan 5, 2026 | 202,500.00 | 212,000.00 | 200,500.00 | 209,500.00 | 209,500.00 | 3.46% | 1,821,428 |
| Jan 2, 2026 | 188,800.00 | 204,500.00 | 188,600.00 | 202,500.00 | 202,500.00 | 11.88% | 3,440,442 |
| Dec 30, 2025 | 180,500.00 | 181,400.00 | 179,300.00 | 181,000.00 | 181,000.00 | -0.17% | 329,039 |
| Dec 29, 2025 | 178,800.00 | 181,300.00 | 178,200.00 | 181,300.00 | 181,300.00 | 0.72% | 380,878 |
| Dec 26, 2025 | 181,700.00 | 182,300.00 | 180,000.00 | 180,000.00 | 179,250.00 | -1.10% | 462,609 |
| Dec 24, 2025 | 182,400.00 | 182,700.00 | 181,600.00 | 182,000.00 | 181,241.67 | -0.44% | 303,584 |
| Dec 23, 2025 | 184,100.00 | 185,000.00 | 182,100.00 | 182,800.00 | 182,038.33 | -0.98% | 327,510 |
| Dec 22, 2025 | 185,800.00 | 185,900.00 | 183,100.00 | 184,600.00 | 183,830.83 | 0.05% | 375,622 |
| Dec 19, 2025 | 183,300.00 | 184,600.00 | 181,000.00 | 184,500.00 | 183,731.25 | 1.32% | 462,140 |
| Dec 18, 2025 | 182,400.00 | 184,100.00 | 181,500.00 | 182,100.00 | 181,341.25 | -1.57% | 349,265 |
| Dec 17, 2025 | 186,800.00 | 187,100.00 | 184,500.00 | 185,000.00 | 184,229.17 | -0.32% | 401,918 |
| Dec 16, 2025 | 188,300.00 | 188,800.00 | 184,700.00 | 185,600.00 | 184,826.67 | -1.17% | 416,828 |
| Dec 15, 2025 | 185,500.00 | 188,900.00 | 184,400.00 | 187,800.00 | 187,017.50 | 0.54% | 517,365 |
| Dec 12, 2025 | 187,700.00 | 187,700.00 | 184,100.00 | 186,800.00 | 186,021.67 | 0.05% | 462,458 |
| Dec 11, 2025 | 187,300.00 | 192,100.00 | 185,700.00 | 186,700.00 | 185,922.08 | 0.54% | 940,315 |
| Dec 10, 2025 | 186,900.00 | 187,900.00 | 185,700.00 | 185,700.00 | 184,926.25 | -0.85% | 307,749 |
| Dec 9, 2025 | 186,600.00 | 187,300.00 | 185,400.00 | 187,300.00 | 186,519.58 | 0.11% | 348,992 |
| Dec 8, 2025 | 184,900.00 | 188,800.00 | 183,900.00 | 187,100.00 | 186,320.42 | 2.07% | 630,756 |
| Dec 5, 2025 | 182,400.00 | 184,800.00 | 181,000.00 | 183,300.00 | 182,536.25 | 0.38% | 476,038 |
| Dec 4, 2025 | 183,800.00 | 184,900.00 | 181,400.00 | 182,600.00 | 181,839.17 | -0.38% | 467,290 |
| Dec 3, 2025 | 184,600.00 | 185,000.00 | 183,100.00 | 183,300.00 | 182,536.25 | -0.49% | 393,784 |
| Dec 2, 2025 | 185,900.00 | 186,200.00 | 183,500.00 | 184,200.00 | 183,432.50 | -0.86% | 376,417 |
| Dec 1, 2025 | 186,900.00 | 189,350.00 | 184,500.00 | 185,800.00 | 185,025.83 | 0.11% | 399,280 |
| Nov 28, 2025 | 186,300.00 | 187,200.00 | 184,200.00 | 185,600.00 | 184,826.67 | 0.22% | 462,815 |
| Nov 27, 2025 | 188,200.00 | 188,800.00 | 185,000.00 | 185,200.00 | 184,428.33 | -1.17% | 379,089 |
| Nov 26, 2025 | 185,100.00 | 189,500.00 | 184,700.00 | 187,400.00 | 186,619.17 | 2.68% | 687,332 |
| Nov 25, 2025 | 183,600.00 | 187,600.00 | 182,300.00 | 182,500.00 | 181,739.58 | 0.22% | 466,759 |
| Nov 24, 2025 | 189,300.00 | 189,500.00 | 182,100.00 | 182,100.00 | 181,341.25 | -2.83% | 1,959,458 |
| Nov 21, 2025 | 183,100.00 | 190,800.00 | 183,000.00 | 187,400.00 | 186,619.17 | 0.32% | 636,980 |
| Nov 20, 2025 | 187,100.00 | 189,500.00 | 184,600.00 | 186,800.00 | 186,021.67 | 0.92% | 620,451 |
| Nov 19, 2025 | 185,800.00 | 186,100.00 | 180,000.00 | 185,100.00 | 184,328.75 | 0.71% | 830,993 |
| Nov 18, 2025 | 191,000.00 | 191,600.00 | 183,300.00 | 183,800.00 | 183,034.17 | -3.21% | 881,020 |