Skip to main content
logo
Celltrion, Inc. (KRX:068270)
South Korea flag South Korea · Delayed Price · Currency is KRW
171,400
-5,100 (-2.89%)
At close: Jun 5, 2026

Celltrion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026179,700.00179,800.00169,900.00171,400.00171,400.00-2.89%603,095
Jun 4, 2026181,200.00181,900.00174,000.00176,500.00176,500.00-1.37%581,517
Jun 2, 2026181,428.57182,571.43176,857.14178,952.38178,952.38-1.98%742,728
Jun 1, 2026182,285.71185,238.10180,095.24182,571.43182,571.43-0.62%901,906
May 29, 2026182,476.19185,238.10180,380.95183,714.29183,714.291.53%1,189,959
May 28, 2026184,761.91185,619.05176,142.86180,952.38180,952.38-2.31%716,853
May 27, 2026184,476.19188,380.95182,666.67185,238.10185,238.10-0.26%670,657
May 26, 2026192,380.95192,380.95185,714.29185,714.29185,714.29-1.86%611,047
May 22, 2026184,666.67192,380.95184,000.00189,238.10189,238.104.80%886,889
May 21, 2026173,333.33182,285.71173,333.33180,571.43180,571.435.69%811,556
May 20, 2026176,761.91176,761.91169,523.81170,857.14170,857.14-1.70%665,458
May 19, 2026173,904.76177,238.10171,047.62173,809.52173,809.52-0.38%599,460
May 18, 2026179,142.86179,714.29171,047.62174,476.19174,476.19-2.97%662,089
May 15, 2026186,190.48186,190.48177,809.52179,809.52179,809.52-3.23%807,545
May 14, 2026181,333.33185,809.52181,142.86185,809.52185,809.522.41%736,892
May 13, 2026187,619.05188,380.95178,952.38181,428.57181,428.57-1.45%824,592
May 12, 2026181,714.29188,380.95178,476.19184,095.24184,095.241.05%1,226,727
May 11, 2026188,000.00188,000.00181,619.05182,190.48182,190.48-3.58%907,322
May 8, 2026194,285.71194,285.71187,714.29188,952.38188,952.38-2.02%651,742
May 7, 2026190,095.24196,666.67189,333.33192,857.14192,857.144.01%1,128,128
May 6, 2026192,380.95192,857.14185,428.57185,428.57185,428.57-1.57%981,425
May 4, 2026192,857.14193,333.33188,285.71188,380.95188,380.95-1.35%647,330
Apr 30, 2026193,809.52194,285.71190,476.19190,952.38190,952.38-1.72%492,259
Apr 29, 2026196,666.67198,095.24194,285.71194,285.71194,285.71-1.45%399,056
Apr 28, 2026193,333.33197,619.05192,380.95197,142.86197,142.861.47%474,974
Apr 27, 2026199,523.81200,000.00193,333.33194,285.71194,285.71-2.39%544,837
Apr 24, 2026196,666.67201,904.76195,714.29199,047.62199,047.621.46%470,522
Apr 23, 2026197,619.05197,619.05193,333.33196,190.48196,190.480.98%499,566
Apr 22, 2026193,333.33195,238.10191,428.57194,285.71194,285.710.49%341,298
Apr 21, 2026196,666.67198,095.24192,380.95193,333.33193,333.33-1.22%468,995
Apr 20, 2026197,619.05198,571.43195,238.10195,714.29195,714.29-0.96%289,504
Apr 17, 2026199,047.62199,047.62196,190.48197,619.05197,619.05-0.72%281,555
Apr 16, 2026194,761.91200,952.38194,285.71199,047.62199,047.623.47%589,827
Apr 15, 2026192,857.14194,761.91191,428.57192,380.95192,380.951.46%487,747
Apr 14, 2026189,523.81192,857.14188,285.71189,619.05189,619.052.00%445,444
Apr 13, 2026186,476.19187,523.81184,380.95185,904.76185,904.76-2.25%452,876
Apr 10, 2026193,333.33193,333.33190,190.48190,190.48190,190.48-0.89%369,249
Apr 9, 2026192,857.14193,333.33189,428.57191,904.76191,904.76-0.25%583,284
Apr 8, 2026192,380.95195,238.10186,666.67192,380.95192,380.954.28%607,950
Apr 7, 2026185,619.05188,380.95182,476.19184,476.19184,476.19-1.07%534,581
Apr 6, 2026185,904.76189,047.62185,333.33186,476.19186,476.190.26%349,294
Apr 3, 2026190,476.19190,952.38186,000.00186,000.00186,000.00-0.71%304,038
Apr 2, 2026197,142.86198,095.24184,666.67187,333.33187,333.33-4.51%672,448
Apr 1, 2026194,285.71197,142.86190,476.19196,190.48196,190.484.46%528,614
Mar 31, 2026190,000.00192,380.95186,761.91187,809.52187,809.52-2.13%598,473
Mar 30, 2026188,285.71193,809.52187,619.05191,904.76191,904.76-2.18%448,071
Mar 27, 2026190,952.38197,142.86189,619.05196,190.48196,190.481.48%490,269
Mar 26, 2026194,761.91197,857.14191,904.76193,333.33193,333.33-0.25%463,361
Mar 25, 2026192,380.95196,190.48190,476.19193,809.52193,809.521.95%496,362
Mar 24, 2026185,809.52193,809.52180,285.71190,095.24190,095.246.00%724,471