Celltrion Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	158,999.87	162,499.87	154,499.88	159,499.87	132,034.63	731,376
2022-02-16	156,499.88	160,499.87	155,499.88	157,999.87	130,792.92	575,605
2022-02-15	157,999.87	158,999.87	151,999.88	153,499.88	127,067.81	716,051
2022-02-14	154,999.88	161,999.87	154,499.88	158,499.87	131,206.82	467,104
2022-02-11	162,499.87	162,499.87	157,999.87	158,499.87	131,206.82	448,162
2022-02-10	160,999.87	163,499.87	159,999.87	160,499.87	132,862.43	471,507
2022-02-09	162,999.87	163,499.87	158,999.87	160,499.87	132,862.43	462,131
2022-02-08	158,499.87	164,499.87	157,999.87	161,999.87	134,104.14	689,924
2022-02-07	162,499.87	162,499.87	155,999.88	156,999.88	129,965.12	612,551
2022-02-04	156,999.88	160,499.87	154,499.88	158,499.87	131,206.82	426,437
2022-02-03	153,499.88	160,499.87	152,999.88	156,999.88	129,965.12	824,665
2022-01-28	148,499.88	152,999.88	148,499.88	150,999.88	124,998.30	949,469
2022-01-27	155,999.88	156,999.88	146,999.88	147,499.88	122,100.99	1,276,567
2022-01-26	157,999.87	160,999.87	155,499.88	155,999.88	129,137.32	687,982
2022-01-25	166,999.87	166,999.87	157,499.88	158,499.87	131,206.82	984,067
2022-01-24	162,499.87	167,499.87	161,499.87	166,499.87	137,829.25	738,147
2022-01-21	168,499.87	169,999.87	161,999.87	163,499.87	135,345.84	892,320
2022-01-20	165,499.87	166,499.87	160,999.87	164,999.87	136,587.55	944,866
2022-01-19	155,999.88	169,999.87	155,499.88	166,999.87	138,243.15	1,822,523
2022-01-18	162,999.87	167,499.87	158,499.87	159,499.87	132,034.63	1,856,671
2022-01-17	165,499.87	172,999.86	159,499.87	159,999.87	132,448.53	3,161,368
2022-01-14	190,499.85	190,999.85	169,999.87	170,999.86	141,554.37	3,017,785
2022-01-13	196,999.84	197,499.84	191,999.85	194,999.85	161,421.65	571,350
2022-01-12	197,499.84	198,499.84	192,999.85	196,999.84	163,077.25	533,741
2022-01-11	189,999.85	198,499.84	189,499.85	196,499.84	162,663.35	1,249,295
2022-01-10	182,999.85	191,499.85	180,499.86	186,999.85	154,799.22	1,042,650
2022-01-07	181,999.86	185,999.85	181,499.86	182,499.86	151,074.10	614,636
2022-01-06	182,999.85	185,999.85	178,999.86	180,999.86	149,832.40	1,247,799
2022-01-05	193,499.85	193,499.85	186,999.85	187,499.85	155,213.12	1,327,840
2022-01-04	196,499.84	199,499.84	193,999.85	194,499.85	161,007.74	785,322
2022-01-03	198,499.84	199,999.84	196,499.84	198,499.84	164,318.96	497,457
2021-12-30	201,999.84	201,999.84	197,999.84	197,999.84	163,905.06	931,183
2021-12-29	207,499.84	207,999.84	200,499.84	200,999.84	166,388.47	1,945,039
2021-12-28	204,499.80	215,999.79	203,999.80	215,999.79	174,678.64	2,401,266
2021-12-27	199,999.81	204,999.80	199,499.81	203,999.80	164,974.27	1,102,218
2021-12-24	200,999.80	203,499.80	200,999.80	200,999.80	162,548.18	479,748
2021-12-23	198,999.81	204,499.80	194,999.81	200,999.80	162,548.18	849,326
2021-12-22	205,499.80	205,999.80	199,499.81	200,499.80	162,143.83	864,213
2021-12-21	206,999.80	207,499.80	204,499.80	204,999.80	165,782.97	432,004
2021-12-20	206,499.80	211,499.79	205,499.80	205,999.80	166,591.67	666,169
2021-12-17	204,999.80	208,499.80	202,999.80	206,999.80	167,400.36	636,979
2021-12-16	207,999.80	208,999.80	204,999.80	205,999.80	166,591.67	399,165
2021-12-15	205,499.80	210,499.79	205,499.80	206,499.80	166,996.01	526,331
2021-12-14	204,999.80	208,499.80	204,499.80	205,999.80	166,591.67	416,670
2021-12-13	209,999.80	210,499.79	204,499.80	204,999.80	165,782.97	499,686
2021-12-10	210,999.79	211,499.79	206,999.80	207,999.80	168,209.06	463,219
2021-12-09	207,999.80	212,499.79	206,499.80	210,999.79	170,635.15	986,357
2021-12-08	204,499.80	209,999.80	204,499.80	207,499.80	167,804.71	764,272
2021-12-07	206,499.80	206,499.80	200,999.80	203,499.80	164,569.92	841,302
2021-12-06	207,999.80	210,499.79	204,999.80	206,499.80	166,996.01	681,472
2021-12-03	210,999.79	212,499.79	206,499.80	210,499.79	170,230.80	770,434
2021-12-02	209,999.80	213,999.79	206,499.80	212,999.79	172,252.55	635,281
2021-12-01	210,999.79	217,999.79	209,499.80	211,499.79	171,039.50	1,021,749
2021-11-30	217,999.79	218,499.79	205,499.80	206,999.80	167,400.36	1,398,088
2021-11-29	220,499.79	224,499.78	211,999.79	212,499.79	171,848.20	1,276,106
2021-11-26	208,999.80	218,499.79	207,999.80	213,999.79	173,061.25	1,059,103
2021-11-25	211,499.79	213,999.79	208,499.80	208,999.80	169,017.76	578,596
2021-11-24	210,499.79	214,499.79	208,499.80	210,999.79	170,635.15	817,073
2021-11-23	218,999.79	220,499.79	206,499.80	211,499.79	171,039.50	1,734,676
2021-11-22	220,999.78	227,499.78	218,999.79	224,999.78	181,956.92	688,631

← NewerPage 20 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.