Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 165,900
-7,200 (-4.16%)
At close: Jun 26, 2026
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 192,857.14 | 193,333.33 | 188,285.71 | 188,380.95 | 188,380.95 | -1.35% | 647,330 |
| Apr 30, 2026 | 193,809.52 | 194,285.71 | 190,476.19 | 190,952.38 | 190,952.38 | -1.72% | 492,259 |
| Apr 29, 2026 | 196,666.67 | 198,095.24 | 194,285.71 | 194,285.71 | 194,285.71 | -1.45% | 399,056 |
| Apr 28, 2026 | 193,333.33 | 197,619.05 | 192,380.95 | 197,142.86 | 197,142.86 | 1.47% | 474,974 |
| Apr 27, 2026 | 199,523.81 | 200,000.00 | 193,333.33 | 194,285.71 | 194,285.71 | -2.39% | 544,837 |
| Apr 24, 2026 | 196,666.67 | 201,904.76 | 195,714.29 | 199,047.62 | 199,047.62 | 1.46% | 470,522 |
| Apr 23, 2026 | 197,619.05 | 197,619.05 | 193,333.33 | 196,190.48 | 196,190.48 | 0.98% | 499,566 |
| Apr 22, 2026 | 193,333.33 | 195,238.10 | 191,428.57 | 194,285.71 | 194,285.71 | 0.49% | 341,298 |
| Apr 21, 2026 | 196,666.67 | 198,095.24 | 192,380.95 | 193,333.33 | 193,333.33 | -1.22% | 468,995 |
| Apr 20, 2026 | 197,619.05 | 198,571.43 | 195,238.10 | 195,714.29 | 195,714.29 | -0.96% | 289,504 |
| Apr 17, 2026 | 199,047.62 | 199,047.62 | 196,190.48 | 197,619.05 | 197,619.05 | -0.72% | 281,555 |
| Apr 16, 2026 | 194,761.91 | 200,952.38 | 194,285.71 | 199,047.62 | 199,047.62 | 3.47% | 589,827 |
| Apr 15, 2026 | 192,857.14 | 194,761.91 | 191,428.57 | 192,380.95 | 192,380.95 | 1.46% | 487,747 |
| Apr 14, 2026 | 189,523.81 | 192,857.14 | 188,285.71 | 189,619.05 | 189,619.05 | 2.00% | 445,444 |