Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 69,000.00 | 71,900.00 | 68,900.00 | 71,500.00 | 60,353.76 | 198,397 |
| 2022-11-10 | 68,500.00 | 68,500.00 | 67,000.00 | 67,000.00 | 56,555.27 | 76,617 |
| 2022-11-09 | 68,600.00 | 68,900.00 | 67,800.00 | 68,000.00 | 57,399.38 | 76,609 |
| 2022-11-08 | 65,500.00 | 68,400.00 | 65,500.00 | 68,400.00 | 57,737.02 | 142,409 |
| 2022-11-07 | 65,300.00 | 65,800.00 | 64,600.00 | 65,500.00 | 55,289.11 | 62,908 |
| 2022-11-04 | 65,800.00 | 66,600.00 | 64,600.00 | 65,200.00 | 55,035.88 | 78,521 |
| 2022-11-03 | 66,000.00 | 66,600.00 | 65,600.00 | 66,000.00 | 55,711.16 | 60,769 |
| 2022-11-02 | 66,800.00 | 68,000.00 | 65,400.00 | 67,700.00 | 57,146.15 | 79,803 |
| 2022-11-01 | 67,200.00 | 67,700.00 | 66,100.00 | 66,900.00 | 56,470.86 | 59,786 |
| 2022-10-31 | 67,400.00 | 69,000.00 | 67,000.00 | 67,800.00 | 57,230.56 | 73,520 |
| 2022-10-28 | 66,600.00 | 67,400.00 | 66,100.00 | 66,300.00 | 55,964.40 | 67,001 |
| 2022-10-27 | 66,000.00 | 66,900.00 | 65,700.00 | 66,900.00 | 56,470.86 | 76,805 |
| 2022-10-26 | 66,000.00 | 66,200.00 | 65,100.00 | 65,100.00 | 54,951.47 | 65,603 |
| 2022-10-25 | 65,000.00 | 66,500.00 | 64,000.00 | 65,500.00 | 55,289.11 | 108,530 |
| 2022-10-24 | 64,000.00 | 65,800.00 | 63,900.00 | 64,700.00 | 54,613.82 | 95,967 |
| 2022-10-21 | 62,700.00 | 64,100.00 | 62,200.00 | 63,200.00 | 53,347.66 | 54,524 |
| 2022-10-20 | 63,600.00 | 64,700.00 | 62,100.00 | 63,000.00 | 53,178.84 | 91,338 |
| 2022-10-19 | 65,500.00 | 66,500.00 | 63,600.00 | 63,700.00 | 53,769.71 | 88,986 |
| 2022-10-18 | 64,600.00 | 66,200.00 | 64,000.00 | 65,400.00 | 55,204.70 | 100,197 |
| 2022-10-17 | 63,400.00 | 63,500.00 | 62,400.00 | 63,400.00 | 53,516.48 | 56,973 |
| 2022-10-14 | 61,700.00 | 64,400.00 | 61,400.00 | 64,000.00 | 54,022.95 | 128,463 |
| 2022-10-13 | 61,500.00 | 62,100.00 | 60,300.00 | 60,800.00 | 51,321.80 | 70,725 |
| 2022-10-12 | 60,000.00 | 61,400.00 | 59,900.00 | 61,400.00 | 51,828.26 | 116,839 |
| 2022-10-11 | 61,300.00 | 62,700.00 | 60,200.00 | 60,400.00 | 50,984.16 | 123,552 |
| 2022-10-07 | 65,500.00 | 66,300.00 | 63,300.00 | 63,400.00 | 53,516.48 | 167,117 |
| 2022-10-06 | 64,800.00 | 64,800.00 | 62,500.00 | 64,400.00 | 54,360.59 | 89,339 |
| 2022-10-05 | 65,100.00 | 65,700.00 | 63,200.00 | 63,400.00 | 53,516.48 | 101,823 |
| 2022-10-04 | 65,700.00 | 65,900.00 | 63,900.00 | 64,900.00 | 54,782.64 | 112,632 |
| 2022-09-30 | 62,500.00 | 65,500.00 | 62,500.00 | 64,100.00 | 54,107.36 | 151,541 |
| 2022-09-29 | 62,500.00 | 64,600.00 | 62,200.00 | 63,300.00 | 53,432.07 | 184,509 |
| 2022-09-28 | 60,900.00 | 63,400.00 | 60,300.00 | 60,900.00 | 51,406.21 | 170,236 |
| 2022-09-27 | 60,000.00 | 61,900.00 | 59,700.00 | 60,900.00 | 51,406.21 | 133,707 |
| 2022-09-26 | 61,500.00 | 63,500.00 | 60,500.00 | 60,500.00 | 51,068.57 | 161,001 |
| 2022-09-23 | 64,800.00 | 65,000.00 | 62,700.00 | 63,200.00 | 53,347.66 | 114,622 |
| 2022-09-22 | 65,000.00 | 65,900.00 | 64,000.00 | 65,200.00 | 55,035.88 | 104,069 |
| 2022-09-21 | 67,100.00 | 67,900.00 | 65,900.00 | 66,000.00 | 55,711.16 | 83,402 |
| 2022-09-20 | 67,800.00 | 68,900.00 | 67,000.00 | 68,000.00 | 57,399.38 | 87,242 |
| 2022-09-19 | 69,200.00 | 69,600.00 | 67,700.00 | 67,800.00 | 57,230.56 | 87,210 |
| 2022-09-16 | 69,400.00 | 69,900.00 | 68,500.00 | 69,200.00 | 58,412.31 | 120,193 |
| 2022-09-15 | 71,300.00 | 71,300.00 | 70,300.00 | 70,400.00 | 59,425.24 | 67,059 |
| 2022-09-14 | 71,700.00 | 72,700.00 | 70,300.00 | 70,600.00 | 59,594.06 | 195,789 |
| 2022-09-13 | 75,400.00 | 76,300.00 | 74,000.00 | 74,800.00 | 63,139.32 | 112,693 |
| 2022-09-08 | 73,100.00 | 74,400.00 | 73,100.00 | 74,000.00 | 62,464.03 | 118,643 |
| 2022-09-07 | 73,200.00 | 73,500.00 | 72,200.00 | 72,500.00 | 61,197.87 | 72,428 |
| 2022-09-06 | 73,100.00 | 75,000.00 | 73,100.00 | 74,200.00 | 62,632.85 | 64,910 |
| 2022-09-05 | 74,300.00 | 75,500.00 | 72,900.00 | 73,700.00 | 62,210.80 | 85,688 |
| 2022-09-02 | 76,300.00 | 77,200.00 | 74,800.00 | 74,900.00 | 63,223.73 | 83,152 |
| 2022-09-01 | 77,600.00 | 77,800.00 | 75,700.00 | 75,800.00 | 63,983.43 | 112,964 |
| 2022-08-31 | 76,900.00 | 78,900.00 | 76,400.00 | 78,400.00 | 66,178.11 | 120,691 |
| 2022-08-30 | 75,100.00 | 78,000.00 | 75,100.00 | 77,800.00 | 65,671.64 | 91,442 |
| 2022-08-29 | 75,200.00 | 75,900.00 | 74,600.00 | 75,100.00 | 63,392.55 | 113,523 |
| 2022-08-26 | 81,000.00 | 81,600.00 | 78,300.00 | 78,400.00 | 66,178.11 | 85,857 |
| 2022-08-25 | 79,200.00 | 81,000.00 | 78,100.00 | 80,900.00 | 68,288.38 | 86,569 |
| 2022-08-24 | 78,200.00 | 78,800.00 | 76,500.00 | 78,300.00 | 66,093.70 | 105,695 |
| 2022-08-23 | 79,100.00 | 79,800.00 | 77,600.00 | 77,800.00 | 65,671.64 | 102,013 |
| 2022-08-22 | 81,000.00 | 82,400.00 | 80,100.00 | 80,200.00 | 67,697.51 | 89,189 |
| 2022-08-19 | 83,200.00 | 84,000.00 | 82,000.00 | 82,000.00 | 69,216.90 | 96,096 |
| 2022-08-18 | 85,900.00 | 86,000.00 | 83,200.00 | 83,200.00 | 70,229.83 | 137,095 |
| 2022-08-17 | 89,000.00 | 90,500.00 | 85,900.00 | 86,000.00 | 72,593.33 | 179,725 |
| 2022-08-16 | 88,600.00 | 89,700.00 | 88,400.00 | 88,600.00 | 74,788.02 | 72,918 |
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.