Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 90,200.00 | 91,600.00 | 84,600.00 | 86,000.00 | 76,223.00 | 657,028 |
| 2023-08-01 | 88,800.00 | 92,700.00 | 88,800.00 | 90,200.00 | 79,945.52 | 1,159,511 |
| 2023-07-31 | 88,500.00 | 90,800.00 | 87,300.00 | 88,700.00 | 78,616.04 | 643,018 |
| 2023-07-28 | 87,700.00 | 89,800.00 | 86,500.00 | 88,500.00 | 78,438.78 | 724,421 |
| 2023-07-27 | 87,100.00 | 90,800.00 | 85,100.00 | 87,500.00 | 77,552.47 | 1,364,044 |
| 2023-07-26 | 83,500.00 | 91,000.00 | 81,600.00 | 87,100.00 | 77,197.94 | 2,260,574 |
| 2023-07-25 | 83,700.00 | 86,800.00 | 83,200.00 | 83,900.00 | 74,361.74 | 549,419 |
| 2023-07-24 | 83,600.00 | 85,600.00 | 80,600.00 | 84,300.00 | 74,716.26 | 546,389 |
| 2023-07-21 | 82,700.00 | 87,300.00 | 82,600.00 | 83,800.00 | 74,273.11 | 811,858 |
| 2023-07-20 | 82,700.00 | 84,500.00 | 81,600.00 | 82,300.00 | 72,943.64 | 460,657 |
| 2023-07-19 | 81,400.00 | 83,700.00 | 79,900.00 | 82,200.00 | 72,855.00 | 642,046 |
| 2023-07-18 | 85,000.00 | 86,200.00 | 81,200.00 | 81,800.00 | 72,500.48 | 716,364 |
| 2023-07-17 | 89,200.00 | 91,200.00 | 86,900.00 | 87,000.00 | 77,109.31 | 546,175 |
| 2023-07-14 | 89,400.00 | 93,300.00 | 87,100.00 | 89,100.00 | 78,970.57 | 1,670,540 |
| 2023-07-13 | 81,300.00 | 95,000.00 | 81,300.00 | 87,800.00 | 77,818.36 | 5,609,275 |
| 2023-07-12 | 69,600.00 | 84,500.00 | 68,800.00 | 79,900.00 | 70,816.48 | 1,845,956 |
| 2023-07-11 | 69,400.00 | 70,500.00 | 68,200.00 | 70,100.00 | 62,130.61 | 183,975 |
| 2023-07-10 | 69,300.00 | 70,400.00 | 68,500.00 | 68,900.00 | 61,067.03 | 200,896 |
| 2023-07-07 | 71,400.00 | 71,600.00 | 69,500.00 | 69,900.00 | 61,953.34 | 223,024 |
| 2023-07-06 | 73,500.00 | 73,700.00 | 71,600.00 | 71,900.00 | 63,725.97 | 198,031 |
| 2023-07-05 | 73,400.00 | 75,400.00 | 73,400.00 | 73,700.00 | 65,321.34 | 156,278 |
| 2023-07-04 | 75,100.00 | 75,400.00 | 73,400.00 | 73,400.00 | 65,055.44 | 181,138 |
| 2023-07-03 | 76,900.00 | 76,900.00 | 73,900.00 | 75,100.00 | 66,562.17 | 259,481 |
| 2023-06-30 | 75,600.00 | 76,900.00 | 75,400.00 | 76,300.00 | 67,625.75 | 130,564 |
| 2023-06-29 | 76,100.00 | 77,700.00 | 75,500.00 | 76,200.00 | 67,537.12 | 152,466 |
| 2023-06-28 | 78,000.00 | 78,900.00 | 75,500.00 | 76,700.00 | 67,980.28 | 241,980 |
| 2023-06-27 | 81,900.00 | 83,300.00 | 74,500.00 | 76,700.00 | 67,980.28 | 383,275 |
| 2023-06-26 | 81,200.00 | 82,300.00 | 80,400.00 | 81,500.00 | 72,234.58 | 108,980 |
| 2023-06-23 | 78,600.00 | 82,900.00 | 78,300.00 | 81,000.00 | 71,791.43 | 241,187 |
| 2023-06-22 | 77,000.00 | 79,700.00 | 77,000.00 | 78,200.00 | 69,309.75 | 134,609 |
| 2023-06-21 | 79,100.00 | 80,000.00 | 77,000.00 | 77,300.00 | 68,512.07 | 166,771 |
| 2023-06-20 | 81,100.00 | 81,900.00 | 79,500.00 | 79,500.00 | 70,461.96 | 122,127 |
| 2023-06-19 | 83,200.00 | 83,700.00 | 81,200.00 | 81,200.00 | 71,968.69 | 124,581 |
| 2023-06-16 | 82,700.00 | 84,800.00 | 82,100.00 | 83,200.00 | 73,741.32 | 184,818 |
| 2023-06-15 | 80,800.00 | 82,600.00 | 79,600.00 | 82,400.00 | 73,032.27 | 270,427 |
| 2023-06-14 | 81,100.00 | 81,800.00 | 79,700.00 | 80,800.00 | 71,614.16 | 168,440 |
| 2023-06-13 | 81,900.00 | 83,000.00 | 80,500.00 | 80,600.00 | 71,436.90 | 154,885 |
| 2023-06-12 | 83,000.00 | 83,300.00 | 81,600.00 | 81,900.00 | 72,589.11 | 117,474 |
| 2023-06-09 | 83,200.00 | 84,700.00 | 82,700.00 | 83,000.00 | 73,564.05 | 151,114 |
| 2023-06-08 | 85,300.00 | 86,200.00 | 83,000.00 | 83,100.00 | 73,652.69 | 185,370 |
| 2023-06-07 | 87,200.00 | 88,200.00 | 85,100.00 | 85,200.00 | 75,513.95 | 178,718 |
| 2023-06-05 | 87,500.00 | 88,000.00 | 85,900.00 | 87,200.00 | 77,286.57 | 128,518 |
| 2023-06-02 | 87,900.00 | 88,000.00 | 85,800.00 | 87,000.00 | 77,109.31 | 126,271 |
| 2023-06-01 | 84,300.00 | 88,000.00 | 84,300.00 | 87,200.00 | 77,286.57 | 174,484 |
| 2023-05-31 | 85,400.00 | 86,400.00 | 84,800.00 | 85,200.00 | 75,513.95 | 146,917 |
| 2023-05-30 | 85,800.00 | 87,000.00 | 84,800.00 | 85,600.00 | 75,868.47 | 129,889 |
| 2023-05-26 | 86,500.00 | 86,800.00 | 84,700.00 | 85,700.00 | 75,957.10 | 125,613 |
| 2023-05-25 | 87,900.00 | 88,700.00 | 85,000.00 | 86,000.00 | 76,223.00 | 184,065 |
| 2023-05-24 | 88,300.00 | 89,900.00 | 87,500.00 | 87,900.00 | 77,906.99 | 253,713 |
| 2023-05-23 | 88,000.00 | 89,900.00 | 87,700.00 | 89,000.00 | 78,881.94 | 224,345 |
| 2023-05-22 | 86,000.00 | 89,400.00 | 85,800.00 | 88,000.00 | 77,995.62 | 349,009 |
| 2023-05-19 | 82,400.00 | 85,700.00 | 82,400.00 | 85,500.00 | 75,779.84 | 289,825 |
| 2023-05-18 | 83,800.00 | 84,300.00 | 81,700.00 | 82,300.00 | 72,943.64 | 137,512 |
| 2023-05-17 | 81,200.00 | 83,500.00 | 81,000.00 | 83,400.00 | 73,918.58 | 173,271 |
| 2023-05-16 | 81,700.00 | 83,000.00 | 80,800.00 | 81,200.00 | 71,968.69 | 135,629 |
| 2023-05-15 | 81,600.00 | 82,900.00 | 80,600.00 | 81,400.00 | 72,145.95 | 159,248 |
| 2023-05-12 | 80,900.00 | 82,600.00 | 80,900.00 | 81,600.00 | 72,323.22 | 125,693 |
| 2023-05-11 | 82,800.00 | 83,400.00 | 81,200.00 | 81,400.00 | 72,145.95 | 158,971 |
| 2023-05-10 | 82,800.00 | 83,000.00 | 81,200.00 | 82,300.00 | 72,943.64 | 132,033 |
| 2023-05-09 | 82,400.00 | 84,500.00 | 81,700.00 | 82,400.00 | 73,032.27 | 449,293 |
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.