Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 191,600
+2,300 (1.22%)
Oct 30, 2026, 3:30 PM KST
Celltrion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 191,200.00 | 193,500.00 | 188,200.00 | 191,600.00 | 191,600.00 | 1.22% | 580,702 |
| Oct 29, 2026 | 190,300.00 | 192,800.00 | 187,700.00 | 189,300.00 | 189,300.00 | -0.26% | 372,797 |
| Oct 28, 2026 | 189,600.00 | 194,200.00 | 189,200.00 | 189,800.00 | 189,800.00 | 0.64% | 418,176 |
| Oct 27, 2026 | 190,400.00 | 193,300.00 | 188,400.00 | 188,600.00 | 188,600.00 | -0.74% | 433,983 |
| Oct 26, 2026 | 192,900.00 | 196,900.00 | 188,000.00 | 190,000.00 | 190,000.00 | -2.26% | 431,926 |
| Oct 23, 2026 | 192,900.00 | 195,300.00 | 190,400.00 | 194,400.00 | 194,400.00 | 0.05% | 454,998 |
| Oct 22, 2026 | 195,700.00 | 198,400.00 | 191,200.00 | 194,300.00 | 194,300.00 | -1.67% | 520,793 |
| Oct 21, 2026 | 200,000.00 | 203,500.00 | 196,800.00 | 197,600.00 | 197,600.00 | 0.10% | 601,867 |
| Oct 20, 2026 | 195,600.00 | 202,000.00 | 195,100.00 | 197,400.00 | 197,400.00 | -0.40% | 705,641 |
| Oct 19, 2026 | 193,900.00 | 198,400.00 | 189,500.00 | 198,200.00 | 198,200.00 | 2.16% | 701,654 |
| Oct 16, 2026 | 184,500.00 | 195,500.00 | 183,800.00 | 194,000.00 | 194,000.00 | 6.53% | 1,112,319 |
| Oct 15, 2026 | 178,700.00 | 183,500.00 | 175,200.00 | 182,100.00 | 182,100.00 | 1.28% | 839,518 |
| Oct 14, 2026 | 179,900.00 | 185,000.00 | 178,300.00 | 179,800.00 | 179,800.00 | 0.06% | 466,550 |
| Oct 13, 2026 | 175,700.00 | 179,800.00 | 173,700.00 | 179,700.00 | 179,700.00 | -0.39% | 477,972 |
| Oct 12, 2026 | 182,000.00 | 184,400.00 | 179,800.00 | 180,400.00 | 180,400.00 | 0.45% | 386,216 |
| 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 |