Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 179,600
-3,900 (-2.13%)
At close: Oct 8, 2026
Celltrion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 182,000.00 | 182,300.00 | 179,500.00 | 179,600.00 | 179,600.00 | -2.13% | 461,849 |
| Oct 7, 2026 | 182,800.00 | 184,000.00 | 181,200.00 | 183,500.00 | 183,500.00 | 0.60% | 254,258 |
| Oct 6, 2026 | 185,200.00 | 186,800.00 | 181,100.00 | 182,400.00 | 182,400.00 | -0.11% | 346,310 |
| Oct 2, 2026 | 183,000.00 | 183,750.00 | 180,600.00 | 182,600.00 | 182,600.00 | -0.54% | 319,980 |
| Oct 1, 2026 | 179,100.00 | 184,200.00 | 178,200.00 | 183,600.00 | 183,600.00 | 3.32% | 422,088 |
| Sep 30, 2026 | 179,800.00 | 179,900.00 | 177,700.00 | 177,700.00 | 177,700.00 | -0.67% | 352,051 |
| Sep 29, 2026 | 178,400.00 | 179,300.00 | 175,500.00 | 178,900.00 | 178,900.00 | 0.34% | 298,374 |
| Sep 28, 2026 | 178,400.00 | 180,700.00 | 177,600.00 | 178,300.00 | 178,300.00 | 0.51% | 267,873 |
| Sep 23, 2026 | 179,000.00 | 179,700.00 | 176,800.00 | 177,400.00 | 177,400.00 | -0.62% | 294,934 |
| Sep 22, 2026 | 181,800.00 | 182,200.00 | 178,100.00 | 178,500.00 | 178,500.00 | -1.60% | 337,067 |
| Sep 21, 2026 | 179,500.00 | 181,900.00 | 178,200.00 | 181,400.00 | 181,400.00 | 1.11% | 272,063 |
| Sep 18, 2026 | 182,000.00 | 182,800.00 | 179,400.00 | 179,400.00 | 179,400.00 | -0.50% | 718,200 |
| Sep 17, 2026 | 179,000.00 | 182,400.00 | 177,400.00 | 180,300.00 | 180,300.00 | 1.75% | 328,926 |
| Sep 16, 2026 | 178,800.00 | 178,800.00 | 176,200.00 | 177,200.00 | 177,200.00 | -0.17% | 259,646 |
| Sep 15, 2026 | 177,700.00 | 180,300.00 | 177,300.00 | 177,500.00 | 177,500.00 | -0.73% | 195,823 |
| Sep 14, 2026 | 176,500.00 | 180,400.00 | 174,600.00 | 178,800.00 | 178,800.00 | 0.34% | 396,196 |
| Sep 11, 2026 | 177,900.00 | 179,700.00 | 176,500.00 | 178,200.00 | 178,200.00 | -1.44% | 564,770 |
| Sep 10, 2026 | 181,800.00 | 183,500.00 | 180,100.00 | 180,800.00 | 180,800.00 | -1.26% | 742,053 |
| Sep 9, 2026 | 182,600.00 | 184,200.00 | 181,500.00 | 183,100.00 | 183,100.00 | - | 372,393 |
| Sep 8, 2026 | 187,500.00 | 188,800.00 | 182,900.00 | 183,100.00 | 183,100.00 | -1.72% | 482,451 |
| Sep 7, 2026 | 188,900.00 | 190,000.00 | 185,100.00 | 186,300.00 | 186,300.00 | -0.96% | 408,399 |
| Sep 4, 2026 | 189,000.00 | 189,100.00 | 186,600.00 | 188,100.00 | 188,100.00 | 0.53% | 270,580 |
| Sep 3, 2026 | 187,500.00 | 191,100.00 | 184,700.00 | 187,100.00 | 187,100.00 | 0.43% | 406,507 |
| Sep 2, 2026 | 185,200.00 | 189,800.00 | 184,200.00 | 186,300.00 | 186,300.00 | -0.90% | 299,403 |
| Sep 1, 2026 | 188,000.00 | 190,500.00 | 187,300.00 | 188,000.00 | 188,000.00 | -0.48% | 268,440 |
| Aug 31, 2026 | 188,000.00 | 191,300.00 | 185,000.00 | 188,900.00 | 188,900.00 | -0.94% | 643,636 |
| Aug 28, 2026 | 190,700.00 | 190,700.00 | 187,600.00 | 190,700.00 | 190,700.00 | -0.31% | 375,920 |
| Aug 27, 2026 | 194,000.00 | 195,400.00 | 190,600.00 | 191,300.00 | 191,300.00 | -1.09% | 255,697 |
| Aug 26, 2026 | 191,300.00 | 195,500.00 | 190,800.00 | 193,400.00 | 193,400.00 | 2.00% | 326,386 |
| Aug 25, 2026 | 193,600.00 | 194,600.00 | 188,900.00 | 189,600.00 | 189,600.00 | -2.27% | 358,412 |
| Aug 24, 2026 | 194,700.00 | 196,800.00 | 192,200.00 | 194,000.00 | 194,000.00 | 0.88% | 314,860 |
| Aug 21, 2026 | 192,100.00 | 193,100.00 | 187,600.00 | 192,300.00 | 192,300.00 | -0.93% | 354,956 |
| Aug 20, 2026 | 199,100.00 | 202,000.00 | 194,000.00 | 194,100.00 | 194,100.00 | - | 484,272 |
| Aug 19, 2026 | 193,900.00 | 196,400.00 | 190,700.00 | 194,100.00 | 194,100.00 | -0.72% | 375,772 |
| Aug 18, 2026 | 199,800.00 | 199,800.00 | 193,400.00 | 195,500.00 | 195,500.00 | -2.74% | 600,291 |
| Aug 14, 2026 | 200,500.00 | 203,500.00 | 198,900.00 | 201,000.00 | 201,000.00 | -0.50% | 341,446 |
| Aug 13, 2026 | 202,500.00 | 203,500.00 | 199,800.00 | 202,000.00 | 202,000.00 | - | 679,170 |
| Aug 12, 2026 | 208,500.00 | 212,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | -4.04% | 926,438 |
| Aug 11, 2026 | 200,000.00 | 212,000.00 | 199,100.00 | 210,500.00 | 210,500.00 | 4.73% | 886,325 |
| Aug 10, 2026 | 197,700.00 | 202,000.00 | 194,850.00 | 201,000.00 | 201,000.00 | 0.85% | 533,999 |
| 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% | 617,748 |
| 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% | 1,797,702 |
| 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% | 494,728 |