Celltrion Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 180,799.94 | 184,199.94 | 179,199.94 | 182,199.94 | 157,622.68 | 441,885 |
| 2024-01-25 | 180,399.94 | 183,899.94 | 178,999.94 | 181,999.94 | 157,449.66 | 537,191 |
| 2024-01-24 | 182,899.94 | 183,099.94 | 180,499.94 | 180,699.94 | 156,325.02 | 339,758 |
| 2024-01-23 | 186,099.94 | 188,499.94 | 180,799.94 | 181,599.94 | 157,103.62 | 747,258 |
| 2024-01-22 | 177,999.94 | 186,299.94 | 177,799.94 | 183,599.94 | 158,833.84 | 1,216,231 |
| 2024-01-19 | 175,899.94 | 180,899.94 | 174,899.94 | 175,999.94 | 152,259.01 | 918,628 |
| 2024-01-18 | 177,999.94 | 179,499.94 | 173,699.94 | 174,699.94 | 151,134.37 | 926,172 |
| 2024-01-17 | 186,599.94 | 186,699.94 | 177,099.94 | 177,999.94 | 153,989.23 | 1,467,881 |
| 2024-01-16 | 192,399.94 | 194,299.94 | 185,999.94 | 187,499.94 | 162,207.76 | 1,333,992 |
| 2024-01-15 | 196,499.94 | 198,999.93 | 186,299.94 | 188,099.94 | 162,726.82 | 1,632,081 |
| 2024-01-12 | 198,199.93 | 205,499.93 | 194,599.94 | 196,899.93 | 170,339.77 | 1,983,236 |
| 2024-01-11 | 206,999.93 | 208,999.93 | 197,699.93 | 204,999.93 | 177,347.15 | 1,519,422 |
| 2024-01-10 | 205,999.93 | 209,999.93 | 204,999.93 | 205,999.93 | 178,212.26 | 469,500 |
| 2024-01-09 | 210,999.93 | 213,999.93 | 203,999.93 | 205,999.93 | 178,212.26 | 708,582 |
| 2024-01-08 | 212,999.93 | 215,999.93 | 204,499.93 | 205,999.93 | 178,212.26 | 1,033,992 |
| 2024-01-05 | 214,999.93 | 220,499.93 | 212,999.93 | 214,499.93 | 185,565.67 | 1,112,359 |
| 2024-01-04 | 228,499.92 | 228,999.92 | 214,499.93 | 217,999.93 | 188,593.55 | 1,826,619 |
| 2024-01-03 | 228,499.92 | 232,999.92 | 223,999.93 | 231,499.92 | 200,272.51 | 2,174,484 |
| 2024-01-02 | 203,499.93 | 240,999.92 | 203,499.93 | 231,499.92 | 200,272.51 | 6,862,603 |
| 2023-12-28 | 190,099.94 | 202,499.93 | 189,199.94 | 201,499.93 | 174,319.27 | 1,340,110 |
| 2023-12-27 | 188,799.94 | 190,499.94 | 186,199.94 | 189,799.94 | 164,197.51 | 578,514 |
| 2023-12-26 | 187,299.94 | 189,799.94 | 187,299.94 | 188,799.94 | 162,899.84 | 700,111 |
| 2023-12-22 | 189,299.94 | 191,299.94 | 184,799.94 | 185,499.94 | 160,052.55 | 796,246 |
| 2023-12-21 | 185,099.94 | 189,399.94 | 184,799.94 | 187,699.94 | 161,950.74 | 648,057 |
| 2023-12-20 | 183,199.94 | 189,299.94 | 181,099.94 | 186,299.94 | 160,742.80 | 991,093 |
| 2023-12-19 | 176,999.94 | 181,399.94 | 176,999.94 | 180,699.94 | 155,911.03 | 489,220 |
| 2023-12-18 | 175,999.94 | 178,799.94 | 174,099.94 | 177,199.94 | 152,891.17 | 755,912 |
| 2023-12-15 | 183,799.94 | 183,999.94 | 170,099.94 | 170,099.94 | 146,765.17 | 1,825,421 |
| 2023-12-14 | 182,699.94 | 184,299.94 | 177,699.94 | 183,499.94 | 158,326.91 | 2,808,223 |
| 2023-12-13 | 181,599.94 | 183,599.94 | 176,199.94 | 179,699.94 | 155,048.21 | 997,397 |
| 2023-12-12 | 178,599.94 | 184,899.94 | 177,299.94 | 183,399.94 | 158,240.63 | 1,524,022 |
| 2023-12-11 | 169,399.94 | 177,899.94 | 168,699.94 | 177,699.94 | 153,322.57 | 1,374,323 |
| 2023-12-08 | 158,699.95 | 167,899.94 | 158,499.95 | 167,699.94 | 144,694.41 | 820,102 |
| 2023-12-07 | 159,699.95 | 159,799.95 | 157,499.95 | 157,599.95 | 135,979.95 | 383,857 |
| 2023-12-06 | 162,999.95 | 163,299.95 | 160,099.95 | 160,099.95 | 138,137.00 | 318,150 |
| 2023-12-05 | 161,699.95 | 163,499.95 | 161,699.95 | 162,599.95 | 140,294.04 | 287,875 |
| 2023-12-04 | 163,899.95 | 164,799.95 | 161,599.95 | 162,599.95 | 140,294.04 | 261,721 |
| 2023-12-01 | 163,999.95 | 164,299.95 | 161,899.95 | 163,099.95 | 140,725.45 | 275,098 |
| 2023-11-30 | 160,999.95 | 162,999.95 | 160,599.95 | 162,899.95 | 140,552.88 | 425,126 |
| 2023-11-29 | 163,999.95 | 164,899.95 | 161,599.95 | 161,699.95 | 139,517.50 | 340,100 |
| 2023-11-28 | 162,799.95 | 165,499.95 | 162,799.95 | 164,999.95 | 142,364.80 | 345,317 |
| 2023-11-27 | 166,699.94 | 167,799.94 | 161,599.95 | 162,799.95 | 140,466.60 | 524,446 |
| 2023-11-24 | 173,099.94 | 173,199.94 | 166,999.94 | 167,999.94 | 144,953.25 | 590,323 |
| 2023-11-23 | 171,499.94 | 172,999.94 | 171,099.94 | 172,899.94 | 149,181.05 | 356,956 |
| 2023-11-22 | 171,899.94 | 172,799.94 | 169,999.94 | 172,299.94 | 148,663.36 | 429,819 |
| 2023-11-21 | 169,899.94 | 172,199.94 | 169,499.94 | 172,199.94 | 148,577.08 | 406,685 |
| 2023-11-20 | 167,899.94 | 170,499.94 | 167,499.94 | 169,899.94 | 146,592.60 | 422,072 |
| 2023-11-17 | 168,799.94 | 169,299.94 | 167,099.94 | 168,399.94 | 145,298.38 | 461,621 |
| 2023-11-16 | 165,999.95 | 168,199.94 | 165,099.95 | 168,199.94 | 145,125.81 | 592,662 |
| 2023-11-15 | 161,199.95 | 164,999.95 | 160,299.95 | 164,999.95 | 142,364.80 | 731,450 |
| 2023-11-14 | 157,899.95 | 159,499.95 | 157,299.95 | 159,099.95 | 137,274.18 | 402,404 |
| 2023-11-13 | 157,699.95 | 158,399.95 | 155,799.95 | 156,799.95 | 135,289.70 | 712,004 |
| 2023-11-10 | 156,999.95 | 159,099.95 | 156,599.95 | 157,199.95 | 135,634.83 | 627,181 |
| 2023-11-09 | 157,799.95 | 159,499.95 | 155,999.95 | 157,999.95 | 136,325.08 | 804,595 |
| 2023-11-08 | 156,699.95 | 158,699.95 | 155,799.95 | 157,499.95 | 135,893.67 | 679,384 |
| 2023-11-07 | 160,299.95 | 161,499.95 | 153,999.95 | 155,599.95 | 134,254.32 | 1,427,803 |
| 2023-11-06 | 152,199.95 | 157,899.95 | 151,499.95 | 157,899.95 | 136,238.80 | 1,373,240 |
| 2023-11-03 | 149,699.95 | 150,099.95 | 149,099.95 | 149,899.95 | 129,336.26 | 520,930 |
| 2023-11-02 | 149,799.95 | 149,999.95 | 148,999.95 | 149,799.95 | 129,249.98 | 622,008 |
| 2023-11-01 | 149,699.95 | 149,999.95 | 149,099.95 | 149,399.95 | 128,904.85 | 537,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 750.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 390.0000 KRW |
| 2021-12-29 | 765.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.