Celltrion Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	157,099.95	159,499.95	153,799.95	158,999.95	137,187.90	490,316
2023-05-02	160,699.95	161,399.95	159,099.95	160,399.95	138,395.84	391,609
2023-04-28	163,199.95	165,599.95	160,199.95	160,599.95	138,568.40	536,713
2023-04-27	164,499.95	164,999.95	161,599.95	163,199.95	140,811.73	444,767
2023-04-26	165,399.95	166,899.94	163,999.95	165,499.95	142,796.21	311,709
2023-04-25	167,499.94	169,999.94	164,399.95	165,399.95	142,709.93	474,360
2023-04-24	167,499.94	168,999.94	165,899.95	166,499.94	143,659.02	359,824
2023-04-21	167,499.94	170,499.94	167,199.94	168,199.94	145,125.81	398,121
2023-04-20	170,999.94	172,899.94	167,299.94	167,899.94	144,866.97	507,691
2023-04-19	170,799.94	173,399.94	169,399.94	170,299.94	146,937.73	437,678
2023-04-18	173,699.94	175,899.94	170,599.94	170,999.94	147,541.70	739,881
2023-04-17	177,899.94	177,899.94	174,999.94	175,499.94	151,424.38	532,560
2023-04-14	178,899.94	180,799.94	175,199.94	175,799.94	151,683.22	758,059
2023-04-13	180,199.94	184,099.94	177,699.94	179,799.94	155,134.49	1,266,292
2023-04-12	171,499.94	179,799.94	169,999.94	178,799.94	154,271.67	1,562,687
2023-04-11	163,899.95	172,299.94	162,499.95	170,799.94	147,369.14	1,288,485
2023-04-10	159,599.95	164,899.95	159,299.95	163,899.95	141,415.70	799,631
2023-04-07	160,399.95	160,999.95	158,099.95	159,499.95	137,619.31	418,317
2023-04-06	160,899.95	162,999.95	159,199.95	159,499.95	137,619.31	833,905
2023-04-05	159,299.95	162,999.95	157,499.95	158,599.95	136,842.77	818,419
2023-04-04	149,999.95	159,099.95	149,399.95	158,999.95	137,187.90	1,162,631
2023-04-03	151,399.95	154,299.95	149,699.95	149,999.95	129,422.54	774,013
2023-03-31	148,999.95	150,499.95	148,599.95	149,799.95	129,249.98	413,348
2023-03-30	150,599.95	151,199.95	148,199.95	148,599.95	128,214.60	655,751
2023-03-29	152,199.95	153,099.95	149,499.95	150,499.95	129,853.95	599,140
2023-03-28	159,099.95	159,799.95	150,399.95	151,199.95	130,457.93	1,033,178
2023-03-27	153,599.95	159,399.95	150,999.95	158,599.95	136,842.77	779,679
2023-03-24	153,499.95	156,699.95	153,099.95	153,599.95	132,528.69	421,068
2023-03-23	155,899.95	155,999.95	153,499.95	154,499.95	133,305.22	453,849
2023-03-22	156,799.95	157,199.95	155,099.95	156,099.95	134,685.73	332,420
2023-03-21	158,099.95	159,399.95	155,199.95	155,999.95	134,599.45	382,235
2023-03-20	156,899.95	160,499.95	156,899.95	157,899.95	136,238.80	479,321
2023-03-17	152,599.95	157,099.95	151,699.95	156,499.95	135,030.86	710,509
2023-03-16	149,999.95	152,399.95	147,499.95	151,599.95	130,803.05	389,920
2023-03-15	152,799.95	153,499.95	149,999.95	151,199.95	130,457.93	364,571
2023-03-14	153,499.95	156,199.95	150,899.95	150,899.95	130,199.08	529,853
2023-03-13	154,199.95	156,399.95	151,299.95	155,399.95	134,081.76	475,191
2023-03-10	154,999.95	156,499.95	153,199.95	154,699.95	133,477.78	526,937
2023-03-09	155,799.95	158,199.95	153,799.95	157,199.95	135,634.83	877,900
2023-03-08	153,799.95	158,799.95	151,999.95	154,299.95	133,132.66	1,036,197
2023-03-07	151,899.95	158,699.95	151,199.95	155,399.95	134,081.76	1,326,577
2023-03-06	152,899.95	153,999.95	149,099.95	151,799.95	130,975.62	907,362
2023-03-03	143,999.95	154,599.95	143,999.95	150,599.95	129,940.23	1,682,312
2023-03-02	144,899.95	145,799.95	142,499.95	143,699.95	123,986.80	660,386
2023-02-28	145,899.95	147,399.95	144,699.95	145,199.95	125,281.02	846,024
2023-02-27	147,799.95	148,299.95	145,199.95	145,999.95	125,971.28	552,057
2023-02-24	148,999.95	149,799.95	147,399.95	149,299.95	128,818.57	555,244
2023-02-23	149,299.95	150,299.95	148,499.95	148,999.95	128,559.73	558,555
2023-02-22	152,499.95	152,799.95	148,499.95	148,999.95	128,559.73	1,069,587
2023-02-21	157,599.95	157,699.95	153,899.95	154,799.95	133,564.07	475,901
2023-02-20	154,399.95	157,699.95	153,099.95	156,999.95	135,462.26	510,721
2023-02-17	155,999.95	156,099.95	154,299.95	154,699.95	133,477.78	468,759
2023-02-16	156,999.95	158,599.95	156,399.95	157,299.95	135,721.11	535,251
2023-02-15	161,199.95	161,599.95	156,499.95	156,599.95	135,117.14	711,539
2023-02-14	161,899.95	162,299.95	160,399.95	161,399.95	139,258.66	397,495
2023-02-13	161,999.95	162,199.95	159,999.95	161,099.95	138,999.81	443,481
2023-02-10	164,499.95	164,599.95	161,899.95	162,399.95	140,121.48	491,811
2023-02-09	166,199.95	166,799.94	164,999.95	165,599.95	142,882.49	422,967
2023-02-08	166,999.94	168,399.94	166,499.94	166,999.94	144,090.43	273,970
2023-02-07	165,899.95	168,799.94	165,899.95	166,399.95	143,572.74	326,607

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.