Celltrion Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	213,499.83	214,999.83	209,499.83	212,499.83	175,908.20	597,330
2022-08-10	211,999.83	213,999.83	208,999.83	211,499.83	175,080.40	710,156
2022-08-09	205,499.84	213,499.83	201,999.84	211,499.83	175,080.40	1,246,364
2022-08-08	199,499.84	203,999.84	196,999.84	203,499.84	168,457.97	1,032,249
2022-08-05	190,499.85	198,499.84	189,999.85	196,999.84	163,077.25	1,013,009
2022-08-04	186,999.85	190,499.85	185,499.85	188,999.85	156,454.83	401,028
2022-08-03	184,999.85	187,499.85	184,999.85	185,999.85	153,971.42	270,390
2022-08-02	187,999.85	189,999.85	185,499.85	185,999.85	153,971.42	295,363
2022-08-01	190,499.85	190,499.85	185,999.85	187,499.85	155,213.12	287,551
2022-07-29	191,999.85	192,499.85	188,499.85	189,999.85	157,282.63	336,781
2022-07-28	190,999.85	191,499.85	188,999.85	189,999.85	157,282.63	417,327
2022-07-27	185,999.85	190,999.85	185,999.85	189,499.85	156,868.73	425,008
2022-07-26	185,499.85	188,999.85	183,999.85	185,999.85	153,971.42	287,313
2022-07-25	180,499.86	186,499.85	178,999.86	184,999.85	153,143.61	347,390
2022-07-22	181,499.86	184,499.85	179,499.86	179,499.86	148,590.69	257,978
2022-07-21	183,499.85	183,999.85	178,999.86	182,499.86	151,074.10	381,518
2022-07-20	184,999.85	186,499.85	182,999.85	183,999.85	152,315.81	289,093
2022-07-19	183,999.85	186,499.85	182,499.86	183,499.85	151,901.91	266,565
2022-07-18	187,499.85	187,499.85	179,999.86	182,999.85	151,488.01	437,474
2022-07-15	189,499.85	189,499.85	182,999.85	186,499.85	154,385.32	464,896
2022-07-14	189,999.85	190,499.85	186,499.85	188,999.85	156,454.83	501,032
2022-07-13	188,499.85	192,999.85	187,499.85	189,999.85	157,282.63	612,485
2022-07-12	187,499.85	191,499.85	184,999.85	187,499.85	155,213.12	504,766
2022-07-11	181,499.86	187,499.85	181,499.86	185,999.85	153,971.42	410,325
2022-07-08	186,999.85	186,999.85	178,499.86	182,499.86	151,074.10	901,021
2022-07-07	187,999.85	188,999.85	184,499.85	187,499.85	155,213.12	440,197
2022-07-06	181,499.86	189,999.85	181,499.86	186,499.85	154,385.32	1,064,065
2022-07-05	179,999.86	182,999.85	177,499.86	182,999.85	151,488.01	540,356
2022-07-04	178,999.86	181,499.86	176,999.86	179,499.86	148,590.69	503,799
2022-07-01	180,499.86	182,999.85	173,999.86	178,999.86	148,176.79	629,079
2022-06-30	175,499.86	183,999.85	175,499.86	178,499.86	147,762.89	957,636
2022-06-29	174,499.86	177,999.86	172,999.86	175,999.86	145,693.38	489,334
2022-06-28	174,499.86	175,999.86	167,999.87	174,499.86	144,451.68	677,809
2022-06-27	173,499.86	179,499.86	171,499.86	175,499.86	145,279.48	1,100,836
2022-06-24	160,999.87	172,999.86	160,499.87	171,499.86	141,968.27	1,177,795
2022-06-23	156,999.88	163,999.87	155,999.88	160,499.87	132,862.43	930,182
2022-06-22	155,499.88	160,999.87	153,999.88	155,999.88	129,137.32	545,803
2022-06-21	154,499.88	154,999.88	151,499.88	153,999.88	127,481.71	275,758
2022-06-20	153,999.88	156,999.88	149,999.88	152,499.88	126,240.00	413,612
2022-06-17	145,999.88	153,999.88	145,999.88	152,999.88	126,653.91	563,551
2022-06-16	153,999.88	155,499.88	149,499.88	149,999.88	124,170.50	448,894
2022-06-15	154,999.88	156,999.88	150,999.88	151,999.88	125,826.10	527,772
2022-06-14	157,499.88	158,999.87	154,499.88	155,999.88	129,137.32	501,955
2022-06-13	155,499.88	159,999.87	155,499.88	158,499.87	131,206.82	482,147
2022-06-10	163,499.87	164,999.87	158,999.87	159,499.87	132,034.63	777,027
2022-06-09	161,499.87	165,499.87	160,499.87	165,499.87	137,001.45	592,539
2022-06-08	158,999.87	163,999.87	158,999.87	161,999.87	134,104.14	404,492
2022-06-07	160,499.87	160,999.87	157,499.88	158,999.87	131,620.73	405,169
2022-06-03	159,499.87	162,999.87	159,499.87	161,499.87	133,690.23	371,050
2022-06-02	159,999.87	159,999.87	156,999.88	157,499.88	130,379.02	364,796
2022-05-31	157,999.87	160,499.87	155,999.88	160,499.87	132,862.43	637,353
2022-05-30	156,999.88	158,999.87	154,999.88	156,999.88	129,965.12	380,235
2022-05-27	154,999.88	158,999.87	154,499.88	155,999.88	129,137.32	473,103
2022-05-26	153,499.88	155,499.88	151,499.88	153,999.88	127,481.71	393,636
2022-05-25	146,999.88	155,999.88	146,499.88	152,999.88	126,653.91	874,235
2022-05-24	145,499.88	146,999.88	144,499.89	144,999.88	120,031.48	291,235
2022-05-23	145,999.88	149,499.88	144,499.89	146,999.88	121,687.09	603,662
2022-05-20	142,499.89	145,999.88	142,499.89	144,999.88	120,031.48	522,741
2022-05-19	138,999.89	142,499.89	138,999.89	140,999.89	116,720.27	644,333
2022-05-18	142,499.89	144,999.88	141,999.89	142,499.89	117,961.97	647,160

← NewerPage 18 of 21 · 1,227 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.