Celltrion Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	140,999.89	143,999.89	140,999.89	142,499.89	117,961.97	609,125
2022-05-16	145,499.88	147,499.88	140,999.89	140,999.89	116,720.27	971,910
2022-05-13	148,999.88	151,999.88	142,499.89	144,999.88	120,031.48	1,664,781
2022-05-12	159,999.87	160,499.87	153,999.88	154,499.88	127,895.61	713,631
2022-05-11	160,499.87	163,499.87	159,999.87	161,999.87	134,104.14	284,174
2022-05-10	163,499.87	164,999.87	159,999.87	161,999.87	134,104.14	495,129
2022-05-09	167,499.87	169,499.87	163,499.87	164,999.87	136,587.55	335,883
2022-05-06	164,999.87	170,499.86	164,999.87	169,499.87	140,312.66	424,777
2022-05-04	172,499.86	173,499.86	167,499.87	168,999.87	139,898.76	311,144
2022-05-03	172,499.86	175,999.86	171,999.86	171,999.86	142,382.17	272,211
2022-05-02	174,499.86	175,999.86	171,999.86	172,999.86	143,209.97	297,826
2022-04-29	174,999.86	177,999.86	172,999.86	175,999.86	145,693.38	422,043
2022-04-28	170,999.86	175,999.86	169,999.87	175,999.86	145,693.38	552,841
2022-04-27	164,499.87	175,999.86	162,999.87	170,999.86	141,554.37	1,054,317
2022-04-26	157,499.88	169,999.87	157,499.88	167,999.87	139,070.96	1,143,976
2022-04-25	156,499.88	157,999.87	155,499.88	155,499.88	128,723.41	342,547
2022-04-22	157,499.88	159,999.87	156,999.88	158,999.87	131,620.73	295,773
2022-04-21	160,999.87	162,499.87	159,499.87	159,499.87	132,034.63	270,598
2022-04-20	159,999.87	160,499.87	157,999.87	159,499.87	132,034.63	288,257
2022-04-19	156,499.88	160,999.87	156,499.88	160,499.87	132,862.43	323,059
2022-04-18	156,999.88	158,999.87	155,499.88	156,499.88	129,551.22	327,013
2022-04-15	161,499.87	161,999.87	157,499.88	158,499.87	131,206.82	529,636
2022-04-14	163,999.87	164,499.87	160,999.87	163,999.87	135,759.74	427,910
2022-04-13	160,999.87	164,499.87	160,999.87	164,499.87	136,173.64	282,423
2022-04-12	159,499.87	163,499.87	158,999.87	160,999.87	133,276.33	340,965
2022-04-11	163,499.87	163,999.87	159,499.87	161,999.87	134,104.14	363,009
2022-04-08	167,499.87	167,999.87	162,999.87	163,999.87	135,759.74	348,158
2022-04-07	167,499.87	169,999.87	165,999.87	166,499.87	137,829.25	435,289
2022-04-06	170,499.86	171,999.86	167,999.87	168,499.87	139,484.86	386,080
2022-04-05	170,499.86	171,499.86	168,499.87	171,499.86	141,968.27	260,118
2022-04-04	168,999.87	170,999.86	168,499.87	169,999.87	140,726.56	258,191
2022-04-01	169,999.87	170,499.86	168,499.87	168,999.87	139,898.76	348,623
2022-03-31	174,499.86	175,499.86	169,999.87	171,499.86	141,968.27	447,164
2022-03-30	171,999.86	174,999.86	169,999.87	173,999.86	144,037.78	610,107
2022-03-29	168,999.87	171,499.86	168,499.87	170,499.86	141,140.46	487,407
2022-03-28	165,499.87	168,999.87	164,499.87	167,999.87	139,070.96	482,762
2022-03-25	168,999.87	168,999.87	164,999.87	165,499.87	137,001.45	804,365
2022-03-24	168,999.87	170,999.86	164,499.87	167,999.87	139,070.96	951,688
2022-03-23	169,499.87	170,999.86	168,499.87	169,499.87	140,312.66	783,713
2022-03-22	168,999.87	170,999.86	166,999.87	167,999.87	139,070.96	4,708,324
2022-03-21	187,999.85	187,999.85	180,499.86	180,999.86	149,832.40	603,896
2022-03-18	189,499.85	189,499.85	185,499.85	186,499.85	154,385.32	568,376
2022-03-17	184,999.85	189,499.85	183,999.85	185,499.85	153,557.51	886,374
2022-03-16	181,999.86	182,499.86	178,999.86	180,999.86	149,832.40	411,588
2022-03-15	181,499.86	182,999.85	175,999.86	179,999.86	149,004.60	691,873
2022-03-14	183,499.85	188,499.85	178,499.86	180,499.86	149,418.50	1,730,605
2022-03-11	173,499.86	179,999.86	170,999.86	172,999.86	143,209.97	957,592
2022-03-10	172,999.86	173,499.86	168,499.87	172,999.86	143,209.97	737,957
2022-03-08	163,499.87	173,999.86	162,499.87	169,999.87	140,726.56	818,709
2022-03-07	164,499.87	168,999.87	162,499.87	164,999.87	136,587.55	507,424
2022-03-04	168,999.87	171,999.86	164,999.87	166,999.87	138,243.15	622,611
2022-03-03	158,999.87	174,499.86	158,999.87	170,999.86	141,554.37	1,428,785
2022-03-02	159,499.87	162,999.87	158,999.87	158,999.87	131,620.73	347,377
2022-02-28	154,499.88	159,499.87	153,499.88	159,499.87	132,034.63	455,757
2022-02-25	153,999.88	155,499.88	152,499.88	155,499.88	128,723.41	485,156
2022-02-24	156,999.88	157,499.88	149,999.88	150,999.88	124,998.30	926,967
2022-02-23	162,999.87	165,499.87	159,999.87	160,499.87	132,862.43	497,387
2022-02-22	158,499.87	163,999.87	157,999.87	162,999.87	134,931.94	599,422
2022-02-21	155,999.88	162,499.87	154,999.88	161,499.87	133,690.23	501,347
2022-02-18	156,999.88	158,499.87	154,999.88	157,499.88	130,379.02	367,799

← NewerPage 19 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.