Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 209,000
+3,000 (1.46%)
Apr 24, 2026, 3:30 PM KST
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 206,500.00 | 212,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.46% | 448,034 |
| Apr 23, 2026 | 207,500.00 | 207,500.00 | 203,000.00 | 206,000.00 | 206,000.00 | 0.98% | 475,778 |
| Apr 22, 2026 | 203,000.00 | 205,000.00 | 201,000.00 | 204,000.00 | 204,000.00 | 0.49% | 325,046 |
| Apr 21, 2026 | 206,500.00 | 208,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | -1.22% | 446,619 |
| Apr 20, 2026 | 207,500.00 | 208,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -0.96% | 275,719 |
| Apr 17, 2026 | 209,000.00 | 209,000.00 | 206,000.00 | 207,500.00 | 207,500.00 | -0.72% | 267,358 |
| Apr 16, 2026 | 204,500.00 | 211,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 3.47% | 559,230 |
| Apr 15, 2026 | 202,500.00 | 204,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | 1.46% | 464,488 |
| Apr 14, 2026 | 199,000.00 | 202,500.00 | 197,700.00 | 199,100.00 | 199,100.00 | 2.00% | 424,233 |
| Apr 13, 2026 | 195,800.00 | 196,900.00 | 193,600.00 | 195,200.00 | 195,200.00 | -2.25% | 431,311 |
| Apr 10, 2026 | 203,000.00 | 203,000.00 | 199,700.00 | 199,700.00 | 199,700.00 | -0.89% | 350,168 |
| Apr 9, 2026 | 202,500.00 | 203,000.00 | 198,900.00 | 201,500.00 | 201,500.00 | -0.25% | 555,509 |
| Apr 8, 2026 | 202,000.00 | 205,000.00 | 196,000.00 | 202,000.00 | 202,000.00 | 4.28% | 579,000 |
| Apr 7, 2026 | 194,900.00 | 197,800.00 | 191,600.00 | 193,700.00 | 193,700.00 | -1.07% | 509,124 |
| Apr 6, 2026 | 195,200.00 | 198,500.00 | 194,600.00 | 195,800.00 | 195,800.00 | 0.26% | 332,659 |
| Apr 3, 2026 | 200,000.00 | 200,500.00 | 195,300.00 | 195,300.00 | 195,300.00 | -0.71% | 289,560 |
| Apr 2, 2026 | 207,000.00 | 208,000.00 | 193,900.00 | 196,700.00 | 196,700.00 | -4.51% | 640,427 |
| Apr 1, 2026 | 204,000.00 | 207,000.00 | 200,000.00 | 206,000.00 | 206,000.00 | 4.46% | 503,442 |
| 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 |