Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 65,300.00 | 65,600.00 | 64,500.00 | 64,900.00 | 57,521.77 | 97,971 |
| 2023-02-07 | 64,400.00 | 65,200.00 | 64,200.00 | 64,900.00 | 57,521.77 | 83,195 |
| 2023-02-06 | 65,900.00 | 66,000.00 | 64,400.00 | 64,400.00 | 57,078.62 | 118,055 |
| 2023-02-03 | 66,600.00 | 66,800.00 | 65,500.00 | 66,200.00 | 58,673.98 | 78,199 |
| 2023-02-02 | 67,200.00 | 67,800.00 | 66,000.00 | 66,600.00 | 59,028.51 | 120,435 |
| 2023-02-01 | 64,500.00 | 67,200.00 | 63,700.00 | 66,500.00 | 58,939.88 | 206,484 |
| 2023-01-31 | 65,400.00 | 65,500.00 | 63,700.00 | 63,800.00 | 56,546.83 | 161,415 |
| 2023-01-30 | 66,800.00 | 67,500.00 | 65,300.00 | 65,400.00 | 57,964.93 | 83,497 |
| 2023-01-27 | 66,600.00 | 67,300.00 | 66,000.00 | 66,700.00 | 59,117.14 | 81,372 |
| 2023-01-26 | 65,600.00 | 66,400.00 | 64,800.00 | 66,400.00 | 58,851.24 | 75,406 |
| 2023-01-25 | 66,000.00 | 66,100.00 | 65,200.00 | 65,800.00 | 58,319.46 | 63,910 |
| 2023-01-20 | 65,800.00 | 66,000.00 | 64,600.00 | 65,200.00 | 57,787.67 | 56,497 |
| 2023-01-19 | 64,600.00 | 66,200.00 | 64,400.00 | 66,000.00 | 58,496.72 | 60,754 |
| 2023-01-18 | 65,600.00 | 65,700.00 | 64,700.00 | 65,100.00 | 57,699.04 | 60,673 |
| 2023-01-17 | 67,200.00 | 67,200.00 | 64,800.00 | 65,100.00 | 57,699.04 | 110,675 |
| 2023-01-16 | 68,000.00 | 68,100.00 | 66,800.00 | 66,800.00 | 59,205.77 | 60,301 |
| 2023-01-13 | 67,800.00 | 68,300.00 | 67,100.00 | 67,400.00 | 59,737.56 | 76,072 |
| 2023-01-12 | 66,900.00 | 67,800.00 | 65,700.00 | 67,500.00 | 59,826.19 | 97,816 |
| 2023-01-11 | 65,400.00 | 66,300.00 | 65,100.00 | 66,300.00 | 58,762.61 | 77,570 |
| 2023-01-10 | 66,300.00 | 66,300.00 | 64,500.00 | 64,500.00 | 57,167.25 | 112,356 |
| 2023-01-09 | 66,000.00 | 66,500.00 | 65,200.00 | 66,300.00 | 58,762.61 | 72,738 |
| 2023-01-06 | 64,000.00 | 65,300.00 | 63,800.00 | 65,000.00 | 57,610.40 | 80,906 |
| 2023-01-05 | 65,000.00 | 66,100.00 | 64,400.00 | 64,500.00 | 57,167.25 | 103,956 |
| 2023-01-04 | 64,000.00 | 64,900.00 | 62,900.00 | 64,300.00 | 56,989.98 | 126,069 |
| 2023-01-03 | 66,000.00 | 66,800.00 | 64,200.00 | 64,600.00 | 57,255.88 | 97,194 |
| 2023-01-02 | 66,600.00 | 68,000.00 | 65,500.00 | 65,700.00 | 58,230.82 | 92,937 |
| 2022-12-29 | 66,900.00 | 67,600.00 | 64,600.00 | 66,900.00 | 59,294.40 | 135,259 |
| 2022-12-28 | 70,400.00 | 70,500.00 | 67,200.00 | 67,600.00 | 59,914.82 | 199,211 |
| 2022-12-27 | 76,400.00 | 77,300.00 | 73,600.00 | 74,700.00 | 63,054.91 | 380,348 |
| 2022-12-26 | 71,800.00 | 76,100.00 | 71,400.00 | 75,900.00 | 64,067.84 | 315,242 |
| 2022-12-23 | 71,000.00 | 71,500.00 | 69,700.00 | 71,500.00 | 60,353.76 | 134,951 |
| 2022-12-22 | 70,800.00 | 71,700.00 | 69,400.00 | 71,700.00 | 60,522.58 | 110,267 |
| 2022-12-21 | 69,300.00 | 70,500.00 | 68,200.00 | 70,400.00 | 59,425.24 | 144,808 |
| 2022-12-20 | 68,200.00 | 69,300.00 | 67,700.00 | 68,200.00 | 57,568.20 | 123,035 |
| 2022-12-19 | 67,000.00 | 69,600.00 | 67,000.00 | 68,200.00 | 57,568.20 | 136,602 |
| 2022-12-16 | 66,500.00 | 67,200.00 | 65,500.00 | 66,300.00 | 55,964.40 | 83,078 |
| 2022-12-15 | 68,600.00 | 70,200.00 | 67,200.00 | 67,300.00 | 56,808.51 | 114,146 |
| 2022-12-14 | 66,900.00 | 68,600.00 | 66,900.00 | 68,400.00 | 57,737.02 | 120,481 |
| 2022-12-13 | 65,300.00 | 66,600.00 | 65,000.00 | 66,200.00 | 55,879.99 | 64,416 |
| 2022-12-12 | 64,900.00 | 65,400.00 | 64,600.00 | 65,000.00 | 54,867.06 | 47,986 |
| 2022-12-09 | 64,800.00 | 65,900.00 | 64,600.00 | 65,600.00 | 55,373.52 | 77,745 |
| 2022-12-08 | 64,800.00 | 65,700.00 | 64,200.00 | 64,400.00 | 54,360.59 | 107,954 |
| 2022-12-07 | 64,200.00 | 65,700.00 | 64,200.00 | 64,700.00 | 54,613.82 | 73,917 |
| 2022-12-06 | 65,900.00 | 66,600.00 | 65,000.00 | 65,000.00 | 54,867.06 | 46,054 |
| 2022-12-05 | 66,100.00 | 67,200.00 | 63,900.00 | 66,500.00 | 56,133.22 | 79,235 |
| 2022-12-02 | 67,600.00 | 67,700.00 | 65,400.00 | 65,400.00 | 55,204.70 | 81,566 |
| 2022-12-01 | 68,200.00 | 69,200.00 | 67,400.00 | 67,500.00 | 56,977.33 | 119,715 |
| 2022-11-30 | 66,400.00 | 67,000.00 | 65,700.00 | 66,500.00 | 56,133.22 | 69,587 |
| 2022-11-29 | 63,800.00 | 66,600.00 | 63,800.00 | 66,400.00 | 56,048.81 | 54,068 |
| 2022-11-28 | 66,500.00 | 66,500.00 | 64,200.00 | 64,500.00 | 54,445.00 | 66,655 |
| 2022-11-25 | 67,500.00 | 67,700.00 | 66,400.00 | 66,400.00 | 56,048.81 | 40,178 |
| 2022-11-24 | 66,600.00 | 68,000.00 | 66,600.00 | 67,800.00 | 57,230.56 | 53,906 |
| 2022-11-23 | 66,100.00 | 66,500.00 | 65,700.00 | 66,400.00 | 56,048.81 | 60,825 |
| 2022-11-22 | 66,400.00 | 66,900.00 | 65,400.00 | 65,700.00 | 55,457.93 | 58,360 |
| 2022-11-21 | 69,100.00 | 69,600.00 | 66,300.00 | 66,400.00 | 56,048.81 | 112,281 |
| 2022-11-18 | 70,300.00 | 71,000.00 | 69,000.00 | 69,100.00 | 58,327.90 | 76,526 |
| 2022-11-17 | 70,100.00 | 70,900.00 | 69,100.00 | 70,200.00 | 59,256.42 | 62,014 |
| 2022-11-16 | 72,600.00 | 73,000.00 | 69,900.00 | 70,300.00 | 59,340.83 | 123,268 |
| 2022-11-15 | 70,300.00 | 72,400.00 | 70,300.00 | 72,300.00 | 61,029.05 | 117,323 |
| 2022-11-14 | 71,600.00 | 72,000.00 | 69,500.00 | 69,800.00 | 58,918.78 | 140,536 |
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.