Celltrion Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 180,600.01 | 183,000.01 | 179,000.01 | 180,900.01 | 171,567.87 | 438,527 |
| 2025-07-21 | 187,300.01 | 188,800.01 | 180,900.01 | 181,200.01 | 171,852.39 | 934,498 |
| 2025-07-18 | 181,000.01 | 181,500.01 | 179,500.01 | 180,300.01 | 170,998.82 | 270,808 |
| 2025-07-17 | 177,400.01 | 182,000.01 | 177,100.01 | 180,400.01 | 171,093.66 | 681,258 |
| 2025-07-16 | 177,400.01 | 178,300.01 | 176,000.01 | 176,800.01 | 167,679.38 | 278,188 |
| 2025-07-15 | 175,300.01 | 178,900.01 | 175,300.01 | 178,600.01 | 169,386.52 | 323,196 |
| 2025-07-14 | 177,400.01 | 178,900.01 | 174,700.01 | 177,000.01 | 167,869.06 | 371,159 |
| 2025-07-11 | 178,600.01 | 180,000.01 | 176,300.01 | 178,600.01 | 169,386.52 | 390,110 |
| 2025-07-10 | 175,500.01 | 178,700.01 | 174,600.01 | 178,600.01 | 169,386.52 | 518,562 |
| 2025-07-09 | 174,200.01 | 176,300.01 | 172,800.01 | 176,100.01 | 167,015.49 | 443,015 |
| 2025-07-08 | 178,000.01 | 179,000.01 | 174,000.01 | 175,500.01 | 166,446.44 | 558,412 |
| 2025-07-07 | 178,100.01 | 180,500.01 | 176,200.01 | 178,800.01 | 169,576.20 | 577,277 |
| 2025-07-04 | 171,700.01 | 179,000.01 | 168,800.01 | 178,000.01 | 168,817.47 | 1,151,754 |
| 2025-07-03 | 167,800.01 | 172,800.01 | 167,000.01 | 172,300.01 | 163,411.52 | 735,001 |
| 2025-07-02 | 160,800.01 | 170,400.01 | 160,800.01 | 168,900.01 | 160,186.92 | 1,564,799 |
| 2025-07-01 | 159,700.01 | 160,900.01 | 159,700.01 | 160,400.01 | 152,125.41 | 366,379 |
| 2025-06-30 | 160,200.01 | 160,500.01 | 159,100.01 | 159,600.01 | 151,366.68 | 329,541 |
| 2025-06-27 | 160,400.01 | 160,500.01 | 158,800.01 | 159,900.01 | 151,651.20 | 313,594 |
| 2025-06-26 | 161,500.01 | 161,600.01 | 159,000.01 | 160,200.01 | 151,935.72 | 369,139 |
| 2025-06-25 | 161,300.01 | 162,400.01 | 159,700.01 | 160,500.01 | 152,220.25 | 399,675 |
| 2025-06-24 | 160,600.01 | 162,800.01 | 160,600.01 | 161,200.01 | 152,884.14 | 499,826 |
| 2025-06-23 | 160,400.01 | 160,800.01 | 158,400.01 | 159,000.01 | 150,797.63 | 449,111 |
| 2025-06-20 | 160,500.01 | 163,900.01 | 160,100.01 | 162,200.01 | 153,832.55 | 1,006,597 |
| 2025-06-19 | 162,300.01 | 162,300.01 | 159,600.01 | 160,200.01 | 151,935.72 | 407,128 |
| 2025-06-18 | 160,600.01 | 163,200.01 | 160,400.01 | 162,300.01 | 153,927.39 | 432,316 |
| 2025-06-17 | 161,200.01 | 163,000.01 | 160,500.01 | 161,800.01 | 153,453.18 | 388,329 |
| 2025-06-16 | 160,500.01 | 162,400.01 | 160,300.01 | 161,800.01 | 153,453.18 | 370,396 |
| 2025-06-13 | 162,300.01 | 163,700.01 | 159,200.01 | 160,800.01 | 152,504.77 | 590,073 |
| 2025-06-12 | 160,800.01 | 165,500.01 | 160,800.01 | 163,900.01 | 155,444.85 | 785,360 |
| 2025-06-11 | 161,800.01 | 162,300.01 | 160,400.01 | 162,200.01 | 153,832.55 | 482,950 |
| 2025-06-10 | 160,500.01 | 162,200.01 | 158,100.01 | 162,200.01 | 153,832.55 | 370,336 |
| 2025-06-09 | 159,100.01 | 161,000.01 | 158,200.01 | 160,200.01 | 151,935.72 | 400,836 |
| 2025-06-05 | 160,199.94 | 163,399.94 | 160,199.94 | 163,099.94 | 148,736.59 | 578,086 |
| 2025-06-04 | 161,399.94 | 162,499.94 | 159,999.94 | 160,499.94 | 146,365.56 | 511,510 |
| 2025-06-02 | 160,199.94 | 161,699.94 | 159,599.94 | 160,999.94 | 146,821.52 | 448,559 |
| 2025-05-30 | 157,499.94 | 161,799.94 | 157,499.94 | 160,999.94 | 146,821.52 | 948,184 |
| 2025-05-29 | 156,199.94 | 158,699.94 | 155,999.94 | 158,699.94 | 144,724.07 | 506,279 |
| 2025-05-28 | 154,499.94 | 156,299.94 | 153,199.94 | 155,999.94 | 142,261.85 | 590,586 |
| 2025-05-27 | 155,999.94 | 156,499.94 | 153,999.94 | 155,599.94 | 141,897.07 | 589,619 |
| 2025-05-26 | 151,599.94 | 152,999.94 | 150,399.94 | 152,999.94 | 139,526.04 | 432,487 |
| 2025-05-23 | 153,599.94 | 154,099.94 | 151,499.94 | 152,699.94 | 139,252.46 | 434,781 |
| 2025-05-22 | 154,599.94 | 155,499.94 | 152,899.94 | 153,499.94 | 139,982.01 | 498,770 |
| 2025-05-21 | 155,799.94 | 156,999.94 | 155,099.94 | 156,599.94 | 142,809.01 | 484,950 |
| 2025-05-20 | 154,999.94 | 156,599.94 | 154,099.94 | 155,299.94 | 141,623.49 | 508,929 |
| 2025-05-19 | 152,299.94 | 154,299.94 | 152,199.94 | 153,999.94 | 140,437.98 | 488,904 |
| 2025-05-16 | 153,699.94 | 153,999.94 | 151,999.94 | 153,999.94 | 140,437.98 | 454,968 |
| 2025-05-15 | 152,799.94 | 153,799.94 | 152,199.94 | 153,499.94 | 139,982.01 | 590,130 |
| 2025-05-14 | 153,499.94 | 154,599.94 | 151,899.94 | 154,299.94 | 140,711.56 | 577,747 |
| 2025-05-13 | 152,299.94 | 156,299.94 | 152,299.94 | 154,299.94 | 140,711.56 | 861,432 |
| 2025-05-12 | 157,399.94 | 157,699.94 | 151,199.94 | 151,799.94 | 138,431.72 | 1,567,099 |
| 2025-05-09 | 159,899.94 | 160,699.94 | 157,499.94 | 157,999.94 | 144,085.72 | 481,942 |
| 2025-05-08 | 159,999.94 | 160,999.94 | 159,399.94 | 159,399.94 | 145,362.43 | 403,654 |
| 2025-05-07 | 160,399.94 | 160,499.94 | 156,299.94 | 160,299.94 | 146,183.17 | 640,000 |
| 2025-05-02 | 159,699.94 | 163,099.94 | 159,599.94 | 162,399.94 | 148,098.23 | 366,129 |
| 2025-04-30 | 163,099.94 | 164,099.93 | 159,999.94 | 161,299.94 | 147,095.10 | 476,759 |
| 2025-04-29 | 159,099.94 | 164,199.93 | 158,999.94 | 163,999.94 | 149,557.33 | 635,839 |
| 2025-04-28 | 158,399.94 | 160,199.94 | 157,099.94 | 157,999.94 | 144,085.72 | 436,071 |
| 2025-04-25 | 159,099.94 | 159,499.94 | 158,299.94 | 158,299.94 | 144,359.30 | 299,472 |
| 2025-04-24 | 160,599.94 | 160,749.94 | 158,099.94 | 158,599.94 | 144,632.88 | 355,290 |
| 2025-04-23 | 159,399.94 | 159,999.94 | 157,799.94 | 159,899.94 | 145,818.39 | 352,343 |
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.