Celltrion Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	165,899.95	168,799.94	165,899.95	166,399.95	143,572.74	326,607
2023-02-06	168,799.94	169,599.94	166,299.95	166,299.95	143,486.46	381,747
2023-02-03	168,399.94	169,799.94	167,399.94	169,099.94	145,902.35	302,960
2023-02-02	171,999.94	171,999.94	167,199.94	169,399.94	146,161.19	541,239
2023-02-01	161,699.95	170,199.94	161,199.95	169,799.94	146,506.32	795,500
2023-01-31	162,999.95	163,999.95	161,099.95	161,599.95	139,431.22	463,074
2023-01-30	166,999.94	168,899.94	163,699.95	163,699.95	141,243.14	380,064
2023-01-27	165,699.95	167,499.94	164,599.95	166,799.94	143,917.87	385,620
2023-01-26	164,099.95	165,299.95	163,299.95	165,299.95	142,623.64	349,632
2023-01-25	162,999.95	165,299.95	162,999.95	164,499.95	141,933.39	230,148
2023-01-20	163,499.95	163,999.95	161,499.95	162,499.95	140,207.76	277,536
2023-01-19	162,499.95	165,999.95	161,999.95	163,999.95	141,501.98	224,239
2023-01-18	163,499.95	164,499.95	161,999.95	163,999.95	141,501.98	242,746
2023-01-17	167,999.94	168,499.94	162,999.95	163,499.95	141,070.57	379,144
2023-01-16	169,999.94	169,999.94	167,999.94	167,999.94	144,953.25	177,254
2023-01-13	168,999.94	171,999.94	168,499.94	168,999.94	145,816.07	319,398
2023-01-12	167,499.94	169,999.94	166,999.94	167,999.94	144,953.25	353,800
2023-01-11	165,999.95	167,499.94	165,499.95	166,499.94	143,659.02	282,932
2023-01-10	165,999.95	166,999.94	163,999.95	164,999.95	142,364.80	274,871
2023-01-09	165,999.95	167,499.94	163,999.95	165,999.95	143,227.62	260,693
2023-01-06	161,499.95	164,999.95	161,499.95	163,499.95	141,070.57	264,667
2023-01-05	160,999.95	164,999.95	160,499.95	162,999.95	140,639.17	332,763
2023-01-04	158,499.95	161,499.95	155,999.95	160,499.95	138,482.12	312,238
2023-01-03	159,999.95	161,999.95	157,499.95	158,999.95	137,187.90	359,237
2023-01-02	160,999.95	163,999.95	159,999.95	159,999.95	138,050.71	333,489
2022-12-29	164,499.95	164,999.95	159,499.95	160,499.95	138,482.12	496,180
2022-12-28	168,999.94	170,499.94	164,499.95	165,499.95	142,796.21	642,405
2022-12-27	175,999.86	177,999.86	174,499.86	176,999.86	146,521.19	779,817
2022-12-26	173,999.86	175,499.86	172,499.86	175,499.86	145,279.48	496,855
2022-12-23	176,999.86	178,999.86	172,999.86	172,999.86	143,209.97	560,844
2022-12-22	179,999.86	181,499.86	178,999.86	180,999.86	149,832.40	272,696
2022-12-21	178,499.86	180,999.86	177,999.86	179,499.86	148,590.69	272,414
2022-12-20	178,499.86	178,499.86	174,499.86	177,499.86	146,935.09	397,926
2022-12-19	179,499.86	181,499.86	178,499.86	178,999.86	148,176.79	290,728
2022-12-16	176,499.86	178,999.86	176,499.86	178,999.86	148,176.79	309,000
2022-12-15	181,999.86	183,499.85	179,499.86	179,499.86	148,590.69	229,454
2022-12-14	179,499.86	183,999.85	179,499.86	181,999.86	150,660.20	357,755
2022-12-13	177,999.86	179,999.86	175,999.86	178,999.86	148,176.79	213,786
2022-12-12	178,999.86	180,499.86	176,499.86	176,499.86	146,107.28	200,495
2022-12-09	176,999.86	180,499.86	174,999.86	180,499.86	149,418.50	517,542
2022-12-08	175,499.86	176,999.86	173,999.86	176,499.86	146,107.28	569,429
2022-12-07	172,499.86	175,999.86	170,499.86	174,499.86	144,451.68	334,113
2022-12-06	172,999.86	174,999.86	171,999.86	171,999.86	142,382.17	271,467
2022-12-05	174,499.86	175,499.86	171,999.86	173,499.86	143,623.87	240,521
2022-12-02	178,499.86	178,499.86	173,999.86	173,999.86	144,037.78	278,768
2022-12-01	179,499.86	180,499.86	176,999.86	178,499.86	147,762.89	287,382
2022-11-30	175,999.86	177,999.86	174,999.86	175,999.86	145,693.38	367,425
2022-11-29	171,499.86	177,499.86	171,499.86	176,499.86	146,107.28	245,227
2022-11-28	176,499.86	176,499.86	171,999.86	172,999.86	143,209.97	285,762
2022-11-25	177,999.86	178,999.86	174,999.86	174,999.86	144,865.58	207,782
2022-11-24	175,999.86	178,999.86	175,999.86	177,499.86	146,935.09	269,290
2022-11-23	177,999.86	177,999.86	172,999.86	174,999.86	144,865.58	372,174
2022-11-22	175,999.86	178,999.86	175,499.86	176,499.86	146,107.28	316,847
2022-11-21	178,999.86	180,499.86	175,499.86	176,999.86	146,521.19	288,764
2022-11-18	180,499.86	180,999.86	177,999.86	177,999.86	147,348.99	284,019
2022-11-17	179,499.86	182,499.86	179,499.86	179,499.86	148,590.69	475,311
2022-11-16	188,499.85	189,999.85	178,499.86	179,499.86	148,590.69	890,296
2022-11-15	186,499.85	188,999.85	184,999.85	187,999.85	155,627.02	479,571
2022-11-14	189,999.85	192,499.85	183,999.85	184,999.85	153,143.61	722,054
2022-11-11	191,499.85	193,999.85	189,499.85	191,999.85	158,938.24	566,851

← NewerPage 16 of 21 · 1,224 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.