Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 83,100.00 | 84,000.00 | 80,800.00 | 81,200.00 | 71,968.69 | 203,165 |
| 2023-05-04 | 78,800.00 | 83,600.00 | 78,800.00 | 82,000.00 | 72,677.74 | 324,743 |
| 2023-05-03 | 79,800.00 | 79,900.00 | 76,800.00 | 78,700.00 | 69,752.91 | 216,044 |
| 2023-05-02 | 81,600.00 | 82,700.00 | 80,400.00 | 81,400.00 | 72,145.95 | 147,554 |
| 2023-04-28 | 83,600.00 | 83,700.00 | 80,700.00 | 81,600.00 | 72,323.22 | 227,033 |
| 2023-04-27 | 82,600.00 | 83,600.00 | 80,900.00 | 83,000.00 | 73,564.05 | 182,055 |
| 2023-04-26 | 83,700.00 | 84,600.00 | 81,700.00 | 83,200.00 | 73,741.32 | 174,051 |
| 2023-04-25 | 84,500.00 | 86,300.00 | 82,400.00 | 83,900.00 | 74,361.74 | 257,207 |
| 2023-04-24 | 85,200.00 | 85,900.00 | 83,700.00 | 83,800.00 | 74,273.11 | 160,014 |
| 2023-04-21 | 85,300.00 | 87,700.00 | 84,600.00 | 84,800.00 | 75,159.42 | 227,083 |
| 2023-04-20 | 88,400.00 | 89,200.00 | 85,300.00 | 85,900.00 | 76,134.37 | 290,138 |
| 2023-04-19 | 88,900.00 | 90,200.00 | 87,700.00 | 88,000.00 | 77,995.62 | 243,641 |
| 2023-04-18 | 90,700.00 | 93,400.00 | 88,800.00 | 89,500.00 | 79,325.10 | 412,763 |
| 2023-04-17 | 94,300.00 | 95,500.00 | 91,100.00 | 91,400.00 | 81,009.09 | 406,116 |
| 2023-04-14 | 94,300.00 | 99,900.00 | 92,700.00 | 93,100.00 | 82,515.83 | 1,055,349 |
| 2023-04-13 | 96,600.00 | 101,200.00 | 94,100.00 | 94,800.00 | 84,022.56 | 1,359,499 |
| 2023-04-12 | 89,400.00 | 96,700.00 | 88,200.00 | 95,200.00 | 84,377.08 | 1,946,729 |
| 2023-04-11 | 87,600.00 | 91,900.00 | 86,200.00 | 88,600.00 | 78,527.41 | 975,344 |
| 2023-04-10 | 84,500.00 | 88,500.00 | 83,200.00 | 87,800.00 | 77,818.36 | 687,051 |
| 2023-04-07 | 84,900.00 | 85,500.00 | 82,400.00 | 84,400.00 | 74,804.89 | 264,342 |
| 2023-04-06 | 84,600.00 | 89,400.00 | 83,900.00 | 84,000.00 | 74,450.37 | 1,034,151 |
| 2023-04-05 | 84,100.00 | 86,700.00 | 82,200.00 | 83,100.00 | 73,652.69 | 622,575 |
| 2023-04-04 | 80,400.00 | 85,300.00 | 79,300.00 | 84,600.00 | 74,982.16 | 805,591 |
| 2023-04-03 | 82,900.00 | 84,600.00 | 79,400.00 | 80,400.00 | 71,259.64 | 551,411 |
| 2023-03-31 | 81,400.00 | 83,800.00 | 80,800.00 | 82,900.00 | 73,475.42 | 405,006 |
| 2023-03-30 | 83,000.00 | 85,300.00 | 80,600.00 | 81,600.00 | 72,323.22 | 677,807 |
| 2023-03-29 | 84,500.00 | 84,900.00 | 81,300.00 | 82,400.00 | 73,032.27 | 632,294 |
| 2023-03-28 | 96,700.00 | 98,700.00 | 82,100.00 | 83,500.00 | 74,007.21 | 1,964,541 |
| 2023-03-27 | 94,200.00 | 98,200.00 | 89,600.00 | 95,100.00 | 84,288.45 | 934,954 |
| 2023-03-24 | 94,500.00 | 99,500.00 | 92,000.00 | 92,700.00 | 82,161.30 | 960,488 |
| 2023-03-23 | 95,400.00 | 95,700.00 | 92,200.00 | 93,200.00 | 82,604.46 | 558,360 |
| 2023-03-22 | 95,200.00 | 97,000.00 | 91,000.00 | 96,200.00 | 85,263.40 | 747,488 |
| 2023-03-21 | 96,500.00 | 99,400.00 | 93,200.00 | 94,000.00 | 83,313.51 | 681,746 |
| 2023-03-20 | 94,900.00 | 100,600.00 | 93,100.00 | 95,300.00 | 84,465.72 | 1,107,438 |
| 2023-03-17 | 80,800.00 | 98,000.00 | 80,800.00 | 95,400.00 | 84,554.35 | 3,408,896 |
| 2023-03-16 | 78,000.00 | 81,000.00 | 75,300.00 | 80,400.00 | 71,259.64 | 409,542 |
| 2023-03-15 | 80,600.00 | 81,300.00 | 78,200.00 | 79,000.00 | 70,018.80 | 381,289 |
| 2023-03-14 | 82,700.00 | 84,500.00 | 78,100.00 | 78,100.00 | 69,221.12 | 575,654 |
| 2023-03-13 | 82,100.00 | 82,800.00 | 77,300.00 | 82,200.00 | 72,855.00 | 594,320 |
| 2023-03-10 | 81,200.00 | 84,700.00 | 80,700.00 | 82,100.00 | 72,766.37 | 613,141 |
| 2023-03-09 | 81,900.00 | 86,900.00 | 79,200.00 | 83,100.00 | 73,652.69 | 2,086,901 |
| 2023-03-08 | 73,000.00 | 84,500.00 | 72,300.00 | 80,000.00 | 70,905.11 | 2,090,501 |
| 2023-03-07 | 65,400.00 | 76,700.00 | 65,000.00 | 73,900.00 | 65,498.60 | 2,663,690 |
| 2023-03-06 | 65,800.00 | 66,500.00 | 64,400.00 | 65,500.00 | 58,053.56 | 522,517 |
| 2023-03-03 | 56,800.00 | 70,500.00 | 56,800.00 | 65,300.00 | 57,876.30 | 2,802,904 |
| 2023-03-02 | 57,400.00 | 57,800.00 | 56,200.00 | 56,500.00 | 50,076.74 | 168,064 |
| 2023-02-28 | 56,900.00 | 58,200.00 | 56,900.00 | 57,300.00 | 50,785.79 | 138,133 |
| 2023-02-27 | 57,400.00 | 57,600.00 | 56,400.00 | 56,600.00 | 50,165.37 | 131,307 |
| 2023-02-24 | 58,700.00 | 58,700.00 | 57,400.00 | 58,100.00 | 51,494.84 | 148,818 |
| 2023-02-23 | 59,200.00 | 59,500.00 | 58,700.00 | 58,900.00 | 52,203.89 | 75,438 |
| 2023-02-22 | 59,800.00 | 59,900.00 | 58,500.00 | 58,700.00 | 52,026.63 | 131,777 |
| 2023-02-21 | 62,200.00 | 62,300.00 | 60,400.00 | 60,500.00 | 53,621.99 | 137,168 |
| 2023-02-20 | 58,500.00 | 61,000.00 | 58,000.00 | 61,000.00 | 54,065.15 | 146,323 |
| 2023-02-17 | 59,200.00 | 59,300.00 | 58,500.00 | 58,700.00 | 52,026.63 | 109,422 |
| 2023-02-16 | 59,700.00 | 60,800.00 | 59,500.00 | 59,900.00 | 53,090.20 | 102,436 |
| 2023-02-15 | 61,900.00 | 62,100.00 | 59,100.00 | 59,300.00 | 52,558.42 | 157,706 |
| 2023-02-14 | 62,000.00 | 62,500.00 | 60,900.00 | 61,800.00 | 54,774.20 | 114,651 |
| 2023-02-13 | 62,000.00 | 62,500.00 | 61,200.00 | 61,600.00 | 54,596.94 | 95,878 |
| 2023-02-10 | 63,800.00 | 63,800.00 | 61,800.00 | 62,200.00 | 55,128.73 | 149,593 |
| 2023-02-09 | 64,400.00 | 64,500.00 | 63,500.00 | 63,900.00 | 56,635.46 | 89,730 |
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.