Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 206,000
+8,800 (4.46%)
At close: Apr 1, 2026
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 204,000.00 | 204,500.00 | 200,000.00 | 202,000.00 | - | 2.43% | 149,529 |
| Mar 31, 2026 | 199,500.00 | 202,000.00 | 196,100.00 | 197,200.00 | 197,200.00 | -2.13% | 493,138 |
| Mar 30, 2026 | 197,700.00 | 203,500.00 | 197,000.00 | 201,500.00 | 201,500.00 | -2.18% | 415,341 |
| Mar 27, 2026 | 200,500.00 | 207,000.00 | 199,100.00 | 206,000.00 | 206,000.00 | 1.48% | 466,921 |
| Mar 26, 2026 | 204,500.00 | 207,750.00 | 201,500.00 | 203,000.00 | 203,000.00 | -0.25% | 441,297 |
| Mar 25, 2026 | 202,000.00 | 206,000.00 | 200,000.00 | 203,500.00 | 203,500.00 | 1.95% | 472,726 |
| Mar 24, 2026 | 195,100.00 | 203,500.00 | 189,300.00 | 199,600.00 | 199,600.00 | 6.00% | 685,568 |
| Mar 23, 2026 | 195,000.00 | 195,100.00 | 187,700.00 | 188,300.00 | 188,300.00 | -6.78% | 741,755 |
| Mar 20, 2026 | 203,000.00 | 204,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | - | 447,798 |
| Mar 19, 2026 | 203,000.00 | 205,000.00 | 201,500.00 | 202,000.00 | 202,000.00 | -3.58% | 532,994 |
| Mar 18, 2026 | 210,500.00 | 212,000.00 | 208,000.00 | 209,500.00 | 209,500.00 | 1.70% | 413,983 |
| Mar 17, 2026 | 205,500.00 | 208,500.00 | 204,000.00 | 206,000.00 | 206,000.00 | 3.00% | 359,727 |
| Mar 16, 2026 | 203,500.00 | 204,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | -2.68% | 432,145 |
| Mar 13, 2026 | 200,500.00 | 208,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | -0.24% | 516,104 |
| Mar 12, 2026 | 207,000.00 | 208,000.00 | 203,000.00 | 206,000.00 | 206,000.00 | -1.44% | 498,809 |
| Mar 11, 2026 | 209,500.00 | 214,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | 1.46% | 430,341 |
| Mar 10, 2026 | 212,500.00 | 213,500.00 | 204,000.00 | 206,000.00 | 206,000.00 | 0.98% | 487,693 |
| Mar 9, 2026 | 199,900.00 | 204,000.00 | 199,100.00 | 204,000.00 | 204,000.00 | -4.00% | 701,450 |
| Mar 6, 2026 | 214,500.00 | 216,500.00 | 206,500.00 | 212,500.00 | 212,500.00 | 0.47% | 573,057 |
| Mar 5, 2026 | 214,000.00 | 216,000.00 | 205,500.00 | 211,500.00 | 211,500.00 | 7.14% | 914,198 |
| Mar 4, 2026 | 214,000.00 | 218,500.00 | 195,900.00 | 197,400.00 | 197,400.00 | -12.27% | 1,535,839 |
| Mar 3, 2026 | 231,500.00 | 235,500.00 | 223,500.00 | 225,000.00 | 225,000.00 | -5.66% | 867,580 |
| Feb 27, 2026 | 241,500.00 | 244,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | -1.45% | 833,169 |
| Feb 26, 2026 | 242,500.00 | 244,000.00 | 238,500.00 | 242,000.00 | 242,000.00 | -1.02% | 625,587 |
| Feb 25, 2026 | 249,500.00 | 249,500.00 | 242,500.00 | 244,500.00 | 244,500.00 | -1.61% | 543,337 |
| Feb 24, 2026 | 246,500.00 | 251,000.00 | 245,500.00 | 248,500.00 | 248,500.00 | 2.26% | 654,474 |
| Feb 23, 2026 | 243,000.00 | 244,000.00 | 240,500.00 | 243,000.00 | 243,000.00 | 0.41% | 492,926 |
| Feb 20, 2026 | 242,500.00 | 245,000.00 | 240,500.00 | 242,000.00 | 242,000.00 | -1.02% | 466,883 |
| Feb 19, 2026 | 240,500.00 | 246,000.00 | 239,500.00 | 244,500.00 | 244,500.00 | 2.73% | 554,159 |
| Feb 13, 2026 | 242,000.00 | 242,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | -0.21% | 672,133 |
| Feb 12, 2026 | 238,500.00 | 239,500.00 | 231,500.00 | 238,500.00 | 238,500.00 | -0.42% | 952,461 |
| Feb 11, 2026 | 232,000.00 | 243,500.00 | 231,000.00 | 239,500.00 | 239,500.00 | 5.27% | 1,723,596 |
| Feb 10, 2026 | 228,000.00 | 231,500.00 | 225,000.00 | 227,500.00 | 227,500.00 | -1.09% | 621,686 |
| Feb 9, 2026 | 225,000.00 | 234,500.00 | 224,500.00 | 230,000.00 | 230,000.00 | 4.55% | 1,603,008 |
| Feb 6, 2026 | 212,000.00 | 220,000.00 | 208,000.00 | 220,000.00 | 220,000.00 | 1.15% | 986,131 |
| Feb 5, 2026 | 224,500.00 | 226,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 1.40% | 1,376,434 |
| Feb 4, 2026 | 206,500.00 | 217,500.00 | 206,500.00 | 214,500.00 | 214,500.00 | 3.37% | 796,142 |
| Feb 3, 2026 | 207,500.00 | 208,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | 2.22% | 444,476 |
| Feb 2, 2026 | 207,500.00 | 210,000.00 | 201,500.00 | 203,000.00 | 203,000.00 | -3.33% | 671,789 |
| Jan 30, 2026 | 213,000.00 | 215,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | -2.10% | 712,855 |
| 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 |