Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 88,600.00 | 89,700.00 | 88,400.00 | 88,600.00 | 74,788.02 | 72,918 |
| 2022-08-12 | 89,400.00 | 90,000.00 | 87,300.00 | 88,500.00 | 74,703.61 | 86,700 |
| 2022-08-11 | 90,000.00 | 90,700.00 | 89,000.00 | 89,400.00 | 75,463.30 | 149,145 |
| 2022-08-10 | 90,500.00 | 90,700.00 | 88,700.00 | 88,900.00 | 75,041.25 | 110,306 |
| 2022-08-09 | 89,300.00 | 91,600.00 | 88,300.00 | 90,300.00 | 76,223.00 | 190,312 |
| 2022-08-08 | 88,900.00 | 89,900.00 | 88,000.00 | 89,300.00 | 75,378.89 | 208,203 |
| 2022-08-05 | 84,400.00 | 88,200.00 | 84,300.00 | 88,000.00 | 74,281.55 | 299,176 |
| 2022-08-04 | 83,100.00 | 85,000.00 | 83,100.00 | 84,400.00 | 71,242.76 | 102,014 |
| 2022-08-03 | 82,800.00 | 83,600.00 | 82,700.00 | 82,700.00 | 69,807.78 | 57,432 |
| 2022-08-02 | 83,800.00 | 84,600.00 | 82,500.00 | 82,900.00 | 69,976.60 | 71,663 |
| 2022-08-01 | 84,700.00 | 84,700.00 | 82,700.00 | 83,700.00 | 70,651.89 | 76,840 |
| 2022-07-29 | 85,800.00 | 85,900.00 | 84,300.00 | 84,700.00 | 71,495.99 | 89,003 |
| 2022-07-28 | 85,200.00 | 85,900.00 | 83,300.00 | 84,800.00 | 71,580.40 | 160,418 |
| 2022-07-27 | 82,300.00 | 85,900.00 | 82,200.00 | 84,000.00 | 70,905.12 | 164,835 |
| 2022-07-26 | 82,400.00 | 83,300.00 | 81,700.00 | 82,300.00 | 69,470.13 | 111,572 |
| 2022-07-25 | 80,500.00 | 82,800.00 | 79,600.00 | 82,000.00 | 69,216.90 | 163,456 |
| 2022-07-22 | 81,100.00 | 81,700.00 | 79,000.00 | 79,000.00 | 66,684.58 | 102,738 |
| 2022-07-21 | 80,800.00 | 81,000.00 | 78,900.00 | 80,900.00 | 68,288.38 | 140,327 |
| 2022-07-20 | 79,500.00 | 81,300.00 | 79,000.00 | 80,400.00 | 67,866.33 | 194,411 |
| 2022-07-19 | 77,600.00 | 79,000.00 | 77,300.00 | 78,300.00 | 66,093.70 | 77,052 |
| 2022-07-18 | 78,300.00 | 78,700.00 | 76,300.00 | 77,500.00 | 65,418.41 | 101,817 |
| 2022-07-15 | 78,000.00 | 78,400.00 | 77,000.00 | 77,200.00 | 65,165.18 | 68,005 |
| 2022-07-14 | 78,700.00 | 78,700.00 | 76,600.00 | 78,200.00 | 66,009.29 | 135,609 |
| 2022-07-13 | 78,200.00 | 80,400.00 | 78,200.00 | 78,800.00 | 66,515.75 | 126,041 |
| 2022-07-12 | 78,800.00 | 80,200.00 | 78,000.00 | 78,200.00 | 66,009.29 | 150,235 |
| 2022-07-11 | 79,000.00 | 80,500.00 | 78,500.00 | 78,800.00 | 66,515.75 | 170,332 |
| 2022-07-08 | 83,000.00 | 83,000.00 | 77,700.00 | 79,400.00 | 67,022.22 | 542,258 |
| 2022-07-07 | 82,500.00 | 83,400.00 | 80,700.00 | 82,900.00 | 69,976.60 | 149,007 |
| 2022-07-06 | 81,100.00 | 84,400.00 | 79,700.00 | 81,900.00 | 69,132.49 | 246,931 |
| 2022-07-05 | 78,400.00 | 81,700.00 | 78,100.00 | 81,700.00 | 68,963.67 | 176,538 |
| 2022-07-04 | 79,000.00 | 80,000.00 | 77,400.00 | 77,400.00 | 65,334.00 | 105,998 |
| 2022-07-01 | 79,500.00 | 81,000.00 | 77,100.00 | 78,500.00 | 66,262.52 | 122,769 |
| 2022-06-30 | 76,200.00 | 81,200.00 | 75,600.00 | 78,700.00 | 66,431.34 | 258,898 |
| 2022-06-29 | 75,500.00 | 77,800.00 | 75,100.00 | 76,200.00 | 64,321.07 | 108,570 |
| 2022-06-28 | 77,600.00 | 78,100.00 | 74,000.00 | 76,200.00 | 64,321.07 | 165,203 |
| 2022-06-27 | 78,800.00 | 80,000.00 | 76,400.00 | 77,600.00 | 65,502.82 | 156,230 |
| 2022-06-24 | 72,400.00 | 77,400.00 | 72,300.00 | 77,100.00 | 65,080.77 | 201,683 |
| 2022-06-23 | 73,100.00 | 75,600.00 | 72,200.00 | 72,200.00 | 60,944.64 | 155,697 |
| 2022-06-22 | 74,300.00 | 76,100.00 | 73,000.00 | 73,000.00 | 61,619.92 | 113,516 |
| 2022-06-21 | 73,400.00 | 74,800.00 | 72,700.00 | 74,300.00 | 62,717.26 | 59,638 |
| 2022-06-20 | 74,700.00 | 75,800.00 | 73,200.00 | 73,500.00 | 62,041.98 | 77,565 |
| 2022-06-17 | 71,300.00 | 75,000.00 | 71,300.00 | 74,500.00 | 62,886.09 | 128,116 |
| 2022-06-16 | 75,100.00 | 75,800.00 | 72,600.00 | 73,300.00 | 61,873.16 | 104,746 |
| 2022-06-15 | 75,600.00 | 76,900.00 | 73,600.00 | 74,000.00 | 62,464.03 | 115,551 |
| 2022-06-14 | 75,200.00 | 77,600.00 | 74,900.00 | 76,700.00 | 64,743.13 | 110,508 |
| 2022-06-13 | 77,800.00 | 78,700.00 | 76,700.00 | 76,800.00 | 64,827.54 | 108,837 |
| 2022-06-10 | 81,100.00 | 82,000.00 | 80,000.00 | 80,000.00 | 67,528.68 | 72,552 |
| 2022-06-09 | 80,900.00 | 82,300.00 | 80,300.00 | 82,300.00 | 69,470.13 | 100,657 |
| 2022-06-08 | 79,100.00 | 81,800.00 | 79,100.00 | 81,700.00 | 68,963.67 | 90,855 |
| 2022-06-07 | 81,600.00 | 81,600.00 | 78,700.00 | 78,800.00 | 66,515.75 | 88,968 |
| 2022-06-03 | 81,800.00 | 84,400.00 | 81,600.00 | 81,600.00 | 68,879.26 | 88,942 |
| 2022-06-02 | 81,100.00 | 82,500.00 | 80,600.00 | 81,000.00 | 68,372.79 | 67,340 |
| 2022-05-31 | 80,900.00 | 81,800.00 | 79,300.00 | 81,800.00 | 69,048.08 | 145,350 |
| 2022-05-30 | 80,200.00 | 81,300.00 | 79,400.00 | 80,500.00 | 67,950.74 | 71,058 |
| 2022-05-27 | 79,900.00 | 81,400.00 | 78,900.00 | 79,300.00 | 66,937.81 | 74,825 |
| 2022-05-26 | 79,800.00 | 81,400.00 | 78,600.00 | 79,200.00 | 66,853.40 | 83,718 |
| 2022-05-25 | 78,000.00 | 81,600.00 | 77,000.00 | 79,700.00 | 67,275.45 | 181,575 |
| 2022-05-24 | 78,500.00 | 79,000.00 | 77,000.00 | 77,000.00 | 64,996.36 | 69,547 |
| 2022-05-23 | 77,100.00 | 79,300.00 | 76,200.00 | 78,500.00 | 66,262.52 | 103,416 |
| 2022-05-20 | 74,400.00 | 77,300.00 | 74,300.00 | 76,500.00 | 64,574.30 | 116,641 |
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.