Celltrion, Inc. (KRX:068270)
South Korea · Delayed Price · Currency is KRW 190,700
-600 (-0.31%)
At close: Aug 28, 2026
Celltrion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 190,700.00 | 190,700.00 | 187,600.00 | 190,700.00 | 190,700.00 | -0.31% | 375,806 |
| Aug 27, 2026 | 194,000.00 | 195,400.00 | 190,600.00 | 191,300.00 | 191,300.00 | -1.09% | 255,696 |
| Aug 26, 2026 | 191,300.00 | 195,500.00 | 190,800.00 | 193,400.00 | 193,400.00 | 2.00% | 325,638 |
| Aug 25, 2026 | 193,600.00 | 194,600.00 | 188,900.00 | 189,600.00 | 189,600.00 | -2.27% | 358,387 |
| 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 | - | 484,255 |
| 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% | 886,239 |
| Aug 10, 2026 | 197,700.00 | 202,000.00 | 194,850.00 | 201,000.00 | 201,000.00 | 0.85% | 526,733 |
| 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% | 613,531 |
| 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% | 1,797,683 |
| 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% | 494,725 |
| Jul 24, 2026 | 170,800.00 | 179,400.00 | 170,800.00 | 177,600.00 | 177,600.00 | 3.14% | 804,933 |
| Jul 23, 2026 | 170,100.00 | 174,000.00 | 170,100.00 | 172,200.00 | 172,200.00 | 1.23% | 400,464 |
| Jul 22, 2026 | 172,800.00 | 177,300.00 | 170,000.00 | 170,100.00 | 170,100.00 | -0.87% | 379,360 |
| Jul 21, 2026 | 171,400.00 | 175,000.00 | 168,200.00 | 171,600.00 | 171,600.00 | -0.58% | 456,178 |
| Jul 20, 2026 | 173,800.00 | 174,300.00 | 170,900.00 | 172,600.00 | 172,600.00 | -1.82% | 473,594 |
| 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 |