Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 108,599.99 | 109,599.99 | 104,699.99 | 105,299.99 | 97,995.29 | 261,383 |
| 2024-01-29 | 108,199.99 | 112,899.99 | 103,999.99 | 105,799.99 | 98,460.61 | 862,070 |
| 2024-01-26 | 102,199.99 | 106,899.99 | 101,499.99 | 104,999.99 | 97,716.10 | 334,941 |
| 2024-01-25 | 102,399.99 | 105,599.99 | 100,399.99 | 102,999.99 | 95,854.84 | 299,737 |
| 2024-01-24 | 105,399.99 | 105,999.99 | 102,099.99 | 102,399.99 | 95,296.47 | 220,036 |
| 2024-01-23 | 108,499.99 | 112,399.99 | 104,099.99 | 104,299.99 | 97,064.66 | 704,049 |
| 2024-01-22 | 99,499.99 | 108,399.99 | 98,199.99 | 107,099.99 | 99,670.42 | 978,887 |
| 2024-01-19 | 97,199.99 | 101,499.99 | 97,199.99 | 99,099.99 | 92,225.39 | 475,273 |
| 2024-01-18 | 100,099.99 | 101,699.99 | 94,899.99 | 96,299.99 | 89,619.63 | 539,239 |
| 2024-01-17 | 103,199.99 | 104,099.99 | 98,099.99 | 99,599.99 | 92,690.70 | 596,816 |
| 2024-01-16 | 112,499.99 | 114,399.99 | 104,699.99 | 104,799.99 | 97,529.98 | 1,285,272 |
| 2024-01-15 | 107,399.99 | 110,899.99 | 102,599.99 | 106,099.99 | 98,739.80 | 639,923 |
| 2024-01-12 | 105,999.99 | 114,199.99 | 104,499.99 | 108,299.99 | 100,787.18 | 1,187,992 |
| 2024-01-11 | 108,899.99 | 111,099.99 | 104,799.99 | 108,399.99 | 100,880.24 | 717,076 |
| 2024-01-10 | 110,999.99 | 112,399.99 | 108,499.99 | 108,999.99 | 101,438.62 | 494,199 |
| 2024-01-09 | 113,499.99 | 114,499.99 | 110,199.99 | 111,099.99 | 103,392.94 | 624,152 |
| 2024-01-08 | 120,399.99 | 123,799.99 | 110,999.99 | 112,099.99 | 104,323.57 | 1,251,319 |
| 2024-01-05 | 120,799.99 | 128,499.99 | 119,899.99 | 120,999.99 | 112,606.18 | 1,730,524 |
| 2024-01-04 | 128,399.99 | 129,299.99 | 120,799.99 | 122,299.99 | 113,815.99 | 2,057,969 |
| 2024-01-03 | 122,099.99 | 133,299.98 | 119,099.99 | 129,099.99 | 120,144.27 | 9,557,019 |
| 2024-01-02 | 92,499.99 | 119,799.99 | 92,499.99 | 119,799.99 | 111,489.42 | 5,323,097 |
| 2023-12-28 | 87,599.99 | 93,299.99 | 87,099.99 | 92,199.99 | 85,804.04 | 328,842 |
| 2023-12-27 | 89,699.99 | 90,199.99 | 87,399.99 | 87,599.99 | 81,523.15 | 208,665 |
| 2023-12-26 | 91,000.00 | 92,700.00 | 90,500.00 | 92,600.00 | 82,072.67 | 377,095 |
| 2023-12-22 | 89,700.00 | 91,400.00 | 89,500.00 | 90,300.00 | 80,034.15 | 178,586 |
| 2023-12-21 | 90,700.00 | 92,100.00 | 89,300.00 | 89,700.00 | 79,502.36 | 249,271 |
| 2023-12-20 | 91,300.00 | 92,400.00 | 90,200.00 | 91,700.00 | 81,274.99 | 183,875 |
| 2023-12-19 | 90,000.00 | 91,500.00 | 89,900.00 | 90,900.00 | 80,565.93 | 122,877 |
| 2023-12-18 | 90,000.00 | 91,500.00 | 88,600.00 | 90,400.00 | 80,122.78 | 229,698 |
| 2023-12-15 | 92,400.00 | 93,000.00 | 87,400.00 | 88,000.00 | 77,995.62 | 484,090 |
| 2023-12-14 | 88,200.00 | 92,300.00 | 87,800.00 | 91,500.00 | 81,097.72 | 750,174 |
| 2023-12-13 | 84,500.00 | 86,700.00 | 82,900.00 | 86,500.00 | 76,666.15 | 256,993 |
| 2023-12-12 | 87,200.00 | 88,400.00 | 85,100.00 | 85,600.00 | 75,868.47 | 300,616 |
| 2023-12-11 | 83,100.00 | 86,600.00 | 82,800.00 | 86,600.00 | 76,754.78 | 308,205 |
| 2023-12-08 | 78,500.00 | 82,900.00 | 78,100.00 | 82,800.00 | 73,386.79 | 251,004 |
| 2023-12-07 | 77,900.00 | 79,400.00 | 77,400.00 | 78,000.00 | 69,132.49 | 112,395 |
| 2023-12-06 | 79,400.00 | 79,800.00 | 78,000.00 | 78,000.00 | 69,132.49 | 107,542 |
| 2023-12-05 | 78,200.00 | 79,800.00 | 78,200.00 | 79,400.00 | 70,373.32 | 92,336 |
| 2023-12-04 | 81,000.00 | 81,000.00 | 78,600.00 | 79,300.00 | 70,284.69 | 107,401 |
| 2023-12-01 | 80,900.00 | 82,600.00 | 79,800.00 | 80,000.00 | 70,905.11 | 195,978 |
| 2023-11-30 | 79,500.00 | 80,700.00 | 78,500.00 | 80,100.00 | 70,993.74 | 175,312 |
| 2023-11-29 | 82,700.00 | 83,000.00 | 78,800.00 | 79,600.00 | 70,550.59 | 261,688 |
| 2023-11-28 | 82,800.00 | 85,000.00 | 82,200.00 | 82,200.00 | 72,855.00 | 182,782 |
| 2023-11-27 | 84,900.00 | 86,800.00 | 82,400.00 | 82,800.00 | 73,386.79 | 285,783 |
| 2023-11-24 | 90,900.00 | 91,000.00 | 85,600.00 | 85,700.00 | 75,957.10 | 346,159 |
| 2023-11-23 | 89,200.00 | 90,800.00 | 89,100.00 | 90,200.00 | 79,945.52 | 210,833 |
| 2023-11-22 | 89,000.00 | 90,900.00 | 87,100.00 | 89,600.00 | 79,413.73 | 384,030 |
| 2023-11-21 | 85,300.00 | 89,400.00 | 85,000.00 | 88,900.00 | 78,793.31 | 417,045 |
| 2023-11-20 | 82,500.00 | 85,600.00 | 81,900.00 | 84,800.00 | 75,159.42 | 300,619 |
| 2023-11-17 | 81,500.00 | 83,600.00 | 80,100.00 | 82,300.00 | 72,943.64 | 390,196 |
| 2023-11-16 | 78,000.00 | 81,900.00 | 76,500.00 | 81,100.00 | 71,880.06 | 649,710 |
| 2023-11-15 | 71,900.00 | 77,500.00 | 71,300.00 | 77,500.00 | 68,689.33 | 541,253 |
| 2023-11-14 | 70,900.00 | 71,900.00 | 70,600.00 | 70,800.00 | 62,751.03 | 112,416 |
| 2023-11-13 | 71,600.00 | 71,900.00 | 70,100.00 | 70,800.00 | 62,751.03 | 91,135 |
| 2023-11-10 | 70,200.00 | 72,400.00 | 70,100.00 | 70,400.00 | 62,396.50 | 85,813 |
| 2023-11-09 | 72,000.00 | 72,900.00 | 71,000.00 | 71,500.00 | 63,371.44 | 141,799 |
| 2023-11-08 | 71,600.00 | 72,300.00 | 71,000.00 | 71,500.00 | 63,371.44 | 129,603 |
| 2023-11-07 | 72,600.00 | 72,800.00 | 69,300.00 | 70,800.00 | 62,751.03 | 248,459 |
| 2023-11-06 | 69,200.00 | 71,700.00 | 68,100.00 | 71,700.00 | 63,548.71 | 375,117 |
| 2023-11-03 | 66,200.00 | 67,200.00 | 65,200.00 | 66,700.00 | 59,117.14 | 103,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 204.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.