Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 167,600
-4,800 (-2.78%)
At close: Aug 29, 2025
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 171,000.00 | 172,900.00 | 170,800.00 | 172,400.00 | 172,400.00 | 0.94% | 311,144 |
| 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 |
| Jul 10, 2025 | 175,500.00 | 178,700.00 | 174,600.00 | 178,600.00 | 178,600.00 | 1.42% | 493,869 |
| Jul 9, 2025 | 174,200.00 | 176,300.00 | 172,800.00 | 176,100.00 | 176,100.00 | 0.34% | 457,273 |
| Jul 8, 2025 | 178,000.00 | 179,000.00 | 174,000.00 | 175,500.00 | 175,500.00 | -1.85% | 531,821 |
| Jul 7, 2025 | 178,100.00 | 180,500.00 | 176,200.00 | 178,800.00 | 178,800.00 | 0.45% | 549,788 |
| Jul 4, 2025 | 171,700.00 | 179,000.00 | 168,800.00 | 178,000.00 | 178,000.00 | 3.31% | 1,096,909 |
| Jul 3, 2025 | 167,800.00 | 172,800.00 | 167,000.00 | 172,300.00 | 172,300.00 | 2.01% | 700,001 |
| Jul 2, 2025 | 160,800.00 | 170,400.00 | 160,800.00 | 168,900.00 | 168,900.00 | 5.30% | 1,490,285 |
| Jul 1, 2025 | 159,700.00 | 160,900.00 | 159,700.00 | 160,400.00 | 160,400.00 | 0.50% | 348,932 |
| Jun 30, 2025 | 160,200.00 | 160,500.00 | 159,100.00 | 159,600.00 | 159,600.00 | -0.19% | 313,849 |
| Jun 27, 2025 | 160,400.00 | 160,500.00 | 158,800.00 | 159,900.00 | 159,900.00 | -0.19% | 298,661 |
| Jun 26, 2025 | 161,500.00 | 161,600.00 | 159,000.00 | 160,200.00 | 160,200.00 | -0.19% | 351,561 |
| Jun 25, 2025 | 161,300.00 | 162,400.00 | 159,700.00 | 160,500.00 | 160,500.00 | -0.43% | 380,643 |
| Jun 24, 2025 | 160,600.00 | 162,800.00 | 160,600.00 | 161,200.00 | 161,200.00 | 1.38% | 476,025 |
| Jun 23, 2025 | 160,400.00 | 160,800.00 | 158,400.00 | 159,000.00 | 159,000.00 | -1.97% | 427,725 |
| Jun 20, 2025 | 160,500.00 | 163,900.00 | 160,100.00 | 162,200.00 | 162,200.00 | 1.25% | 958,664 |
| Jun 19, 2025 | 162,300.00 | 162,300.00 | 159,600.00 | 160,200.00 | 160,200.00 | -1.29% | 387,741 |