Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 175,600
+500 (0.29%)
At close: Oct 31, 2025
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 176,500.00 | 177,300.00 | 175,000.00 | 175,600.00 | 175,600.00 | 0.29% | 577,817 |
| Oct 30, 2025 | 179,800.00 | 182,400.00 | 175,100.00 | 175,100.00 | 175,100.00 | -0.85% | 770,469 |
| Oct 29, 2025 | 181,000.00 | 181,000.00 | 176,100.00 | 176,600.00 | 176,600.00 | -1.51% | 688,962 |
| Oct 28, 2025 | 182,200.00 | 183,000.00 | 178,400.00 | 179,300.00 | 179,300.00 | 0.50% | 675,451 |
| Oct 27, 2025 | 173,200.00 | 178,700.00 | 172,100.00 | 178,400.00 | 178,400.00 | 3.18% | 816,367 |
| Oct 24, 2025 | 173,500.00 | 173,900.00 | 171,500.00 | 172,900.00 | 172,900.00 | 0.17% | 583,711 |
| Oct 23, 2025 | 177,100.00 | 177,300.00 | 172,600.00 | 172,600.00 | 172,600.00 | -3.20% | 614,929 |
| Oct 22, 2025 | 178,800.00 | 180,200.00 | 177,200.00 | 178,300.00 | 178,300.00 | -0.22% | 457,019 |
| Oct 21, 2025 | 180,700.00 | 181,600.00 | 177,100.00 | 178,700.00 | 178,700.00 | 0.90% | 750,156 |
| Oct 20, 2025 | 175,700.00 | 177,300.00 | 174,100.00 | 177,100.00 | 177,100.00 | 1.20% | 467,438 |
| Oct 17, 2025 | 174,200.00 | 176,500.00 | 173,050.00 | 175,000.00 | 175,000.00 | -0.57% | 492,459 |
| Oct 16, 2025 | 171,100.00 | 176,200.00 | 170,900.00 | 176,000.00 | 176,000.00 | 2.80% | 645,219 |
| Oct 15, 2025 | 169,800.00 | 172,500.00 | 169,700.00 | 171,200.00 | 171,200.00 | 0.88% | 442,299 |
| Oct 14, 2025 | 170,100.00 | 172,100.00 | 168,500.00 | 169,700.00 | 169,700.00 | -0.70% | 570,287 |
| Oct 13, 2025 | 171,400.00 | 172,000.00 | 170,000.00 | 170,900.00 | 170,900.00 | -1.56% | 461,175 |
| Oct 10, 2025 | 175,800.00 | 177,800.00 | 173,000.00 | 173,600.00 | 173,600.00 | -1.03% | 704,489 |
| Oct 2, 2025 | 175,400.00 | 177,000.00 | 174,300.00 | 175,400.00 | 175,400.00 | 0.17% | 558,334 |
| Oct 1, 2025 | 175,000.00 | 176,700.00 | 174,100.00 | 175,100.00 | 175,100.00 | 0.98% | 349,430 |
| Sep 30, 2025 | 177,500.00 | 177,500.00 | 173,100.00 | 173,400.00 | 173,400.00 | -2.91% | 626,351 |
| Sep 29, 2025 | 180,000.00 | 181,600.00 | 178,050.00 | 178,600.00 | 178,600.00 | 0.34% | 440,827 |
| Sep 26, 2025 | 180,700.00 | 181,500.00 | 176,000.00 | 178,000.00 | 178,000.00 | 0.06% | 887,114 |
| Sep 25, 2025 | 177,000.00 | 179,400.00 | 176,400.00 | 177,900.00 | 177,900.00 | 0.57% | 540,443 |
| Sep 24, 2025 | 184,200.00 | 184,200.00 | 174,200.00 | 176,900.00 | 176,900.00 | -3.96% | 1,091,003 |
| Sep 23, 2025 | 168,700.00 | 185,400.00 | 168,600.00 | 184,200.00 | 184,200.00 | 8.93% | 2,543,427 |
| Sep 22, 2025 | 170,500.00 | 170,600.00 | 169,000.00 | 169,100.00 | 169,100.00 | -1.00% | 303,082 |
| 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 |