Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 173,450
-2,350 (-1.34%)
Last updated: Jul 20, 2026, 1:50 PM KST
Celltrion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 184,476.19 | 188,380.95 | 182,666.67 | 185,238.10 | 185,238.10 | -0.26% | 670,657 |
| May 26, 2026 | 192,380.95 | 192,380.95 | 185,714.29 | 185,714.29 | 185,714.29 | -1.86% | 611,047 |
| May 22, 2026 | 184,666.67 | 192,380.95 | 184,000.00 | 189,238.10 | 189,238.10 | 4.80% | 886,889 |
| May 21, 2026 | 173,333.33 | 182,285.71 | 173,333.33 | 180,571.43 | 180,571.43 | 5.69% | 811,556 |
| May 20, 2026 | 176,761.91 | 176,761.91 | 169,523.81 | 170,857.14 | 170,857.14 | -1.70% | 665,458 |
| May 19, 2026 | 173,904.76 | 177,238.10 | 171,047.62 | 173,809.52 | 173,809.52 | -0.38% | 599,460 |
| May 18, 2026 | 179,142.86 | 179,714.29 | 171,047.62 | 174,476.19 | 174,476.19 | -2.97% | 662,089 |
| May 15, 2026 | 186,190.48 | 186,190.48 | 177,809.52 | 179,809.52 | 179,809.52 | -3.23% | 807,545 |
| May 14, 2026 | 181,333.33 | 185,809.52 | 181,142.86 | 185,809.52 | 185,809.52 | 2.41% | 736,892 |
| May 13, 2026 | 187,619.05 | 188,380.95 | 178,952.38 | 181,428.57 | 181,428.57 | -1.45% | 824,592 |
| May 12, 2026 | 181,714.29 | 188,380.95 | 178,476.19 | 184,095.24 | 184,095.24 | 1.05% | 1,226,727 |
| May 11, 2026 | 188,000.00 | 188,000.00 | 181,619.05 | 182,190.48 | 182,190.48 | -3.58% | 907,322 |
| May 8, 2026 | 194,285.71 | 194,285.71 | 187,714.29 | 188,952.38 | 188,952.38 | -2.02% | 651,742 |
| May 7, 2026 | 190,095.24 | 196,666.67 | 189,333.33 | 192,857.14 | 192,857.14 | 4.01% | 1,128,128 |
| May 6, 2026 | 192,380.95 | 192,857.14 | 185,428.57 | 185,428.57 | 185,428.57 | -1.57% | 981,425 |