Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 195,100
+4,600 (2.41%)
May 14, 2026, 3:30 PM KST
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 190,400.00 | 195,100.00 | 190,200.00 | 195,100.00 | 195,100.00 | 2.41% | 701,797 |
| May 13, 2026 | 197,000.00 | 197,800.00 | 187,900.00 | 190,500.00 | 190,500.00 | -1.45% | 785,326 |
| May 12, 2026 | 190,800.00 | 197,800.00 | 187,400.00 | 193,300.00 | 193,300.00 | 1.05% | 1,168,312 |
| May 11, 2026 | 197,400.00 | 197,400.00 | 190,700.00 | 191,300.00 | 191,300.00 | -3.58% | 864,117 |
| May 8, 2026 | 204,000.00 | 204,000.00 | 197,100.00 | 198,400.00 | 198,400.00 | -2.02% | 617,588 |
| May 7, 2026 | 199,600.00 | 206,500.00 | 198,800.00 | 202,500.00 | 202,500.00 | 4.01% | 1,074,408 |
| May 6, 2026 | 202,000.00 | 202,500.00 | 194,700.00 | 194,700.00 | 194,700.00 | -1.57% | 934,691 |
| May 4, 2026 | 202,500.00 | 203,000.00 | 197,700.00 | 197,800.00 | 197,800.00 | -1.35% | 616,505 |
| Apr 30, 2026 | 203,500.00 | 204,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | -1.72% | 468,819 |
| Apr 29, 2026 | 206,500.00 | 208,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | -1.45% | 380,054 |
| Apr 28, 2026 | 203,000.00 | 207,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 1.47% | 452,357 |
| Apr 27, 2026 | 209,500.00 | 210,000.00 | 203,000.00 | 204,000.00 | 204,000.00 | -2.39% | 518,893 |
| Apr 24, 2026 | 206,500.00 | 212,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.46% | 448,117 |
| 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% | 446,662 |
| 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% | 268,148 |
| Apr 16, 2026 | 204,500.00 | 211,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 3.47% | 561,740 |
| Apr 15, 2026 | 202,500.00 | 204,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | 1.46% | 464,521 |
| 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% | 351,666 |
| 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% | 509,125 |
| Apr 6, 2026 | 195,200.00 | 198,500.00 | 194,600.00 | 195,800.00 | 195,800.00 | 0.26% | 332,661 |
| 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% | 569,975 |
| Mar 30, 2026 | 197,700.00 | 203,500.00 | 197,000.00 | 201,500.00 | 201,500.00 | -2.18% | 426,735 |
| Mar 27, 2026 | 200,500.00 | 207,000.00 | 199,100.00 | 206,000.00 | 206,000.00 | 1.48% | 466,923 |
| 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% | 689,973 |
| 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 | - | 452,728 |
| 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% | 359,729 |
| Mar 16, 2026 | 203,500.00 | 204,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | -2.68% | 432,257 |
| 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% | 501,196 |
| Mar 11, 2026 | 209,500.00 | 214,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | 1.46% | 430,951 |
| Mar 10, 2026 | 212,500.00 | 213,500.00 | 204,000.00 | 206,000.00 | 206,000.00 | 0.98% | 489,112 |
| 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% | 917,410 |
| Mar 4, 2026 | 214,000.00 | 218,500.00 | 195,900.00 | 197,400.00 | 197,400.00 | -12.27% | 1,535,839 |