Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 199,300
+4,300 (2.21%)
At close: Aug 7, 2026
Celltrion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 193,200.00 | 199,300.00 | 193,200.00 | 199,300.00 | 199,300.00 | 2.21% | 776,632 |
| Aug 6, 2026 | 191,000.00 | 196,300.00 | 189,800.00 | 195,000.00 | 195,000.00 | 2.47% | 801,664 |
| Aug 5, 2026 | 186,100.00 | 193,000.00 | 185,500.00 | 190,300.00 | 190,300.00 | 2.42% | 613,531 |
| Aug 4, 2026 | 182,100.00 | 185,800.00 | 180,300.00 | 185,800.00 | 185,800.00 | 1.98% | 521,154 |
| Aug 3, 2026 | 184,100.00 | 185,000.00 | 180,300.00 | 182,200.00 | 182,200.00 | -2.41% | 451,402 |
| Jul 31, 2026 | 189,200.00 | 189,300.00 | 183,700.00 | 186,700.00 | 186,700.00 | -1.74% | 1,127,709 |
| Jul 30, 2026 | 180,100.00 | 191,700.00 | 179,900.00 | 190,000.00 | 190,000.00 | 5.56% | 1,747,638 |
| Jul 29, 2026 | 180,100.00 | 188,800.00 | 177,300.00 | 180,000.00 | 180,000.00 | 1.47% | 1,797,683 |
| Jul 28, 2026 | 178,000.00 | 186,400.00 | 176,000.00 | 177,400.00 | 177,400.00 | -0.73% | 1,306,161 |
| Jul 27, 2026 | 179,100.00 | 183,700.00 | 175,800.00 | 178,700.00 | 178,700.00 | 0.62% | 494,725 |
| Jul 24, 2026 | 170,800.00 | 179,400.00 | 170,800.00 | 177,600.00 | 177,600.00 | 3.14% | 804,933 |
| Jul 23, 2026 | 170,100.00 | 174,000.00 | 170,100.00 | 172,200.00 | 172,200.00 | 1.23% | 400,464 |
| Jul 22, 2026 | 172,800.00 | 177,300.00 | 170,000.00 | 170,100.00 | 170,100.00 | -0.87% | 379,360 |
| Jul 21, 2026 | 171,400.00 | 175,000.00 | 168,200.00 | 171,600.00 | 171,600.00 | -0.58% | 456,178 |
| Jul 20, 2026 | 173,800.00 | 174,300.00 | 170,900.00 | 172,600.00 | 172,600.00 | -1.82% | 473,594 |
| Jul 16, 2026 | 175,700.00 | 177,500.00 | 171,200.00 | 175,800.00 | 175,800.00 | 0.06% | 498,638 |
| Jul 15, 2026 | 175,100.00 | 179,300.00 | 175,100.00 | 175,700.00 | 175,700.00 | 1.68% | 491,182 |
| Jul 14, 2026 | 175,100.00 | 178,200.00 | 171,800.00 | 172,800.00 | 172,800.00 | -1.31% | 703,284 |
| Jul 13, 2026 | 175,300.00 | 180,800.00 | 173,900.00 | 175,100.00 | 175,100.00 | -0.06% | 646,499 |
| Jul 10, 2026 | 174,200.00 | 179,200.00 | 172,700.00 | 175,200.00 | 175,200.00 | 1.21% | 435,095 |
| Jul 9, 2026 | 176,700.00 | 178,000.00 | 171,000.00 | 173,100.00 | 173,100.00 | -2.09% | 609,648 |
| Jul 8, 2026 | 178,300.00 | 183,900.00 | 174,700.00 | 176,800.00 | 176,800.00 | -0.79% | 781,686 |
| Jul 7, 2026 | 174,600.00 | 178,500.00 | 172,700.00 | 178,200.00 | 178,200.00 | 1.31% | 624,179 |
| Jul 6, 2026 | 183,400.00 | 185,000.00 | 174,300.00 | 175,900.00 | 175,900.00 | -4.19% | 527,031 |
| Jul 3, 2026 | 183,700.00 | 188,000.00 | 178,600.00 | 183,600.00 | 183,600.00 | 3.96% | 853,838 |
| Jul 2, 2026 | 174,600.00 | 183,200.00 | 169,000.00 | 176,600.00 | 176,600.00 | 1.20% | 712,680 |
| Jul 1, 2026 | 178,400.00 | 180,000.00 | 171,800.00 | 174,500.00 | 174,500.00 | 0.69% | 473,079 |
| Jun 30, 2026 | 177,500.00 | 180,200.00 | 173,100.00 | 173,300.00 | 173,300.00 | -3.29% | 565,686 |
| Jun 29, 2026 | 168,000.00 | 180,000.00 | 167,900.00 | 179,200.00 | 179,200.00 | 8.02% | 765,680 |
| Jun 26, 2026 | 173,700.00 | 173,800.00 | 161,100.00 | 165,900.00 | 165,900.00 | -4.16% | 595,966 |
| Jun 25, 2026 | 171,000.00 | 180,300.00 | 170,600.00 | 173,100.00 | 173,100.00 | 0.23% | 631,016 |
| Jun 24, 2026 | 160,500.00 | 175,500.00 | 159,200.00 | 172,700.00 | 172,700.00 | 7.60% | 824,946 |
| Jun 23, 2026 | 167,700.00 | 169,900.00 | 160,300.00 | 160,500.00 | 160,500.00 | -4.75% | 580,028 |
| Jun 22, 2026 | 168,400.00 | 169,200.00 | 166,300.00 | 168,500.00 | 168,500.00 | -1.06% | 503,668 |
| Jun 19, 2026 | 173,000.00 | 174,100.00 | 166,500.00 | 170,300.00 | 170,300.00 | -1.90% | 1,160,752 |
| Jun 18, 2026 | 173,200.00 | 175,500.00 | 172,300.00 | 173,600.00 | 173,600.00 | -0.57% | 443,187 |
| Jun 17, 2026 | 175,900.00 | 177,800.00 | 171,100.00 | 174,600.00 | 174,600.00 | 0.06% | 500,727 |
| Jun 16, 2026 | 174,200.00 | 177,400.00 | 172,300.00 | 174,500.00 | 174,500.00 | -0.29% | 426,732 |
| Jun 15, 2026 | 176,100.00 | 177,700.00 | 173,500.00 | 175,000.00 | 175,000.00 | 1.16% | 400,592 |
| Jun 12, 2026 | 171,000.00 | 176,900.00 | 169,200.00 | 173,000.00 | 173,000.00 | 4.09% | 877,296 |
| Jun 11, 2026 | 163,000.00 | 167,100.00 | 160,000.00 | 166,200.00 | 166,200.00 | -0.66% | 555,228 |
| Jun 10, 2026 | 165,100.00 | 168,400.00 | 162,700.00 | 167,300.00 | 167,300.00 | -1.59% | 527,943 |
| Jun 9, 2026 | 160,100.00 | 171,700.00 | 160,100.00 | 170,000.00 | 170,000.00 | 6.65% | 690,173 |
| Jun 8, 2026 | 160,700.00 | 164,200.00 | 158,500.00 | 159,400.00 | 159,400.00 | -7.00% | 761,456 |
| Jun 5, 2026 | 179,700.00 | 179,800.00 | 169,900.00 | 171,400.00 | 171,400.00 | -2.89% | 603,095 |
| Jun 4, 2026 | 181,200.00 | 181,900.00 | 174,000.00 | 176,500.00 | 176,500.00 | -1.37% | 581,517 |
| Jun 2, 2026 | 181,428.57 | 182,571.43 | 176,857.14 | 178,952.38 | 178,952.38 | -1.98% | 742,728 |
| Jun 1, 2026 | 182,285.71 | 185,238.10 | 180,095.24 | 182,571.43 | 182,571.43 | -0.62% | 901,906 |
| May 29, 2026 | 182,476.19 | 185,238.10 | 180,380.95 | 183,714.29 | 183,714.29 | 1.53% | 1,189,959 |
| May 28, 2026 | 184,761.91 | 185,619.05 | 176,142.86 | 180,952.38 | 180,952.38 | -2.31% | 716,853 |