Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 64,500.00 | 66,100.00 | 64,200.00 | 65,700.00 | 58,230.82 | 117,034 |
| 2023-11-01 | 63,600.00 | 64,200.00 | 63,200.00 | 63,900.00 | 56,635.46 | 78,784 |
| 2023-10-31 | 64,600.00 | 64,800.00 | 63,000.00 | 63,300.00 | 56,103.67 | 85,985 |
| 2023-10-30 | 63,200.00 | 65,000.00 | 63,200.00 | 64,400.00 | 57,078.62 | 92,284 |
| 2023-10-27 | 64,900.00 | 65,100.00 | 63,100.00 | 64,000.00 | 56,724.09 | 158,952 |
| 2023-10-26 | 65,200.00 | 65,400.00 | 63,000.00 | 64,300.00 | 56,989.98 | 186,050 |
| 2023-10-25 | 67,200.00 | 67,300.00 | 65,900.00 | 66,100.00 | 58,585.35 | 153,184 |
| 2023-10-24 | 63,600.00 | 67,300.00 | 63,300.00 | 67,200.00 | 59,560.30 | 303,354 |
| 2023-10-23 | 61,900.00 | 68,000.00 | 60,600.00 | 63,500.00 | 56,280.93 | 621,300 |
| 2023-10-20 | 60,600.00 | 62,500.00 | 60,600.00 | 61,300.00 | 54,331.04 | 145,978 |
| 2023-10-19 | 61,500.00 | 63,500.00 | 61,500.00 | 61,900.00 | 54,862.83 | 154,834 |
| 2023-10-18 | 64,900.00 | 65,400.00 | 62,500.00 | 62,600.00 | 55,483.25 | 172,044 |
| 2023-10-17 | 65,100.00 | 66,300.00 | 64,800.00 | 64,800.00 | 57,433.14 | 105,342 |
| 2023-10-16 | 66,100.00 | 66,700.00 | 64,400.00 | 65,100.00 | 57,699.04 | 129,765 |
| 2023-10-13 | 65,700.00 | 66,700.00 | 65,500.00 | 66,300.00 | 58,762.61 | 104,004 |
| 2023-10-12 | 66,400.00 | 66,500.00 | 65,400.00 | 66,100.00 | 58,585.35 | 129,756 |
| 2023-10-11 | 66,000.00 | 66,500.00 | 65,100.00 | 65,700.00 | 58,230.82 | 112,609 |
| 2023-10-10 | 65,900.00 | 67,400.00 | 65,100.00 | 65,700.00 | 58,230.82 | 170,124 |
| 2023-10-06 | 62,500.00 | 68,000.00 | 62,500.00 | 64,800.00 | 57,433.14 | 244,614 |
| 2023-10-05 | 65,000.00 | 66,700.00 | 63,200.00 | 63,200.00 | 56,015.04 | 176,594 |
| 2023-10-04 | 65,800.00 | 65,900.00 | 64,300.00 | 64,800.00 | 57,433.14 | 124,213 |
| 2023-09-27 | 63,700.00 | 66,800.00 | 63,500.00 | 66,800.00 | 59,205.77 | 126,453 |
| 2023-09-26 | 64,800.00 | 65,800.00 | 64,200.00 | 64,400.00 | 57,078.62 | 102,702 |
| 2023-09-25 | 65,900.00 | 67,000.00 | 65,000.00 | 65,200.00 | 57,787.67 | 156,391 |
| 2023-09-22 | 66,400.00 | 67,500.00 | 66,200.00 | 66,500.00 | 58,939.88 | 130,567 |
| 2023-09-21 | 69,100.00 | 69,200.00 | 67,200.00 | 68,000.00 | 60,269.35 | 138,704 |
| 2023-09-20 | 70,400.00 | 70,400.00 | 68,800.00 | 69,500.00 | 61,598.82 | 107,146 |
| 2023-09-19 | 70,800.00 | 71,200.00 | 69,900.00 | 70,100.00 | 62,130.61 | 95,410 |
| 2023-09-18 | 69,600.00 | 71,700.00 | 69,500.00 | 70,800.00 | 62,751.03 | 140,412 |
| 2023-09-15 | 69,800.00 | 70,600.00 | 69,400.00 | 70,200.00 | 62,219.24 | 131,453 |
| 2023-09-14 | 69,600.00 | 71,500.00 | 69,600.00 | 70,500.00 | 62,485.13 | 168,095 |
| 2023-09-13 | 70,500.00 | 70,800.00 | 69,100.00 | 69,600.00 | 61,687.45 | 128,728 |
| 2023-09-12 | 70,600.00 | 71,600.00 | 69,500.00 | 70,100.00 | 62,130.61 | 246,305 |
| 2023-09-11 | 69,600.00 | 70,900.00 | 68,700.00 | 70,300.00 | 62,307.87 | 205,225 |
| 2023-09-08 | 68,900.00 | 69,600.00 | 68,700.00 | 69,300.00 | 61,421.55 | 118,479 |
| 2023-09-07 | 67,900.00 | 69,100.00 | 67,500.00 | 68,800.00 | 60,978.40 | 189,944 |
| 2023-09-06 | 68,400.00 | 69,100.00 | 67,800.00 | 68,200.00 | 60,446.61 | 112,465 |
| 2023-09-05 | 68,000.00 | 68,600.00 | 67,700.00 | 68,400.00 | 60,623.87 | 127,283 |
| 2023-09-04 | 67,700.00 | 68,700.00 | 67,200.00 | 68,300.00 | 60,535.24 | 116,443 |
| 2023-09-01 | 68,800.00 | 69,700.00 | 67,500.00 | 67,700.00 | 60,003.45 | 186,463 |
| 2023-08-31 | 70,800.00 | 71,200.00 | 68,700.00 | 68,700.00 | 60,889.77 | 248,857 |
| 2023-08-30 | 71,200.00 | 71,300.00 | 69,900.00 | 70,600.00 | 62,573.76 | 155,332 |
| 2023-08-29 | 69,100.00 | 71,000.00 | 68,600.00 | 70,800.00 | 62,751.03 | 278,793 |
| 2023-08-28 | 69,600.00 | 69,600.00 | 66,800.00 | 68,500.00 | 60,712.50 | 289,379 |
| 2023-08-25 | 70,200.00 | 71,100.00 | 68,600.00 | 69,200.00 | 61,332.92 | 463,420 |
| 2023-08-24 | 68,800.00 | 69,900.00 | 68,100.00 | 68,600.00 | 60,801.13 | 362,382 |
| 2023-08-23 | 70,000.00 | 71,000.00 | 68,400.00 | 68,600.00 | 60,801.13 | 306,011 |
| 2023-08-22 | 71,800.00 | 72,600.00 | 70,100.00 | 70,500.00 | 62,485.13 | 262,603 |
| 2023-08-21 | 72,300.00 | 74,000.00 | 71,500.00 | 71,500.00 | 63,371.44 | 404,374 |
| 2023-08-18 | 80,800.00 | 81,900.00 | 72,900.00 | 73,300.00 | 64,966.81 | 1,387,039 |
| 2023-08-17 | 77,100.00 | 79,500.00 | 77,100.00 | 77,600.00 | 68,777.96 | 510,657 |
| 2023-08-16 | 80,900.00 | 82,000.00 | 78,300.00 | 78,300.00 | 69,398.38 | 548,443 |
| 2023-08-14 | 90,800.00 | 91,000.00 | 83,000.00 | 83,600.00 | 74,095.84 | 1,404,337 |
| 2023-08-11 | 91,400.00 | 92,700.00 | 89,500.00 | 92,100.00 | 81,629.51 | 494,666 |
| 2023-08-10 | 89,600.00 | 92,100.00 | 88,500.00 | 90,900.00 | 80,565.93 | 616,157 |
| 2023-08-09 | 85,000.00 | 90,000.00 | 85,000.00 | 89,700.00 | 79,502.36 | 508,681 |
| 2023-08-08 | 87,400.00 | 88,300.00 | 85,100.00 | 85,200.00 | 75,513.95 | 299,678 |
| 2023-08-07 | 88,900.00 | 91,300.00 | 87,000.00 | 87,200.00 | 77,286.57 | 433,359 |
| 2023-08-04 | 90,500.00 | 90,700.00 | 87,900.00 | 88,900.00 | 78,793.31 | 334,513 |
| 2023-08-03 | 85,000.00 | 91,400.00 | 84,700.00 | 89,800.00 | 79,590.99 | 859,098 |
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.