Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 74,100.00 | 75,400.00 | 73,900.00 | 73,900.00 | 62,379.62 | 160,971 |
| 2022-05-18 | 78,300.00 | 78,500.00 | 76,300.00 | 77,000.00 | 64,996.36 | 111,888 |
| 2022-05-17 | 75,300.00 | 77,800.00 | 75,000.00 | 77,600.00 | 65,502.82 | 148,009 |
| 2022-05-16 | 76,400.00 | 79,100.00 | 75,200.00 | 75,300.00 | 63,561.37 | 149,198 |
| 2022-05-13 | 76,900.00 | 79,700.00 | 72,300.00 | 76,700.00 | 64,743.13 | 334,613 |
| 2022-05-12 | 82,500.00 | 83,300.00 | 78,900.00 | 78,900.00 | 66,600.16 | 188,795 |
| 2022-05-11 | 81,800.00 | 84,800.00 | 81,800.00 | 84,500.00 | 71,327.17 | 90,902 |
| 2022-05-10 | 83,000.00 | 83,900.00 | 81,300.00 | 82,500.00 | 69,638.95 | 110,599 |
| 2022-05-09 | 85,300.00 | 86,600.00 | 84,200.00 | 84,200.00 | 71,073.94 | 73,059 |
| 2022-05-06 | 86,700.00 | 87,800.00 | 85,700.00 | 86,400.00 | 72,930.98 | 76,775 |
| 2022-05-04 | 89,900.00 | 90,400.00 | 87,600.00 | 88,000.00 | 74,281.55 | 60,084 |
| 2022-05-03 | 90,600.00 | 91,700.00 | 89,300.00 | 89,900.00 | 75,885.36 | 76,333 |
| 2022-05-02 | 91,000.00 | 91,900.00 | 90,500.00 | 90,500.00 | 76,391.82 | 63,998 |
| 2022-04-29 | 90,100.00 | 92,600.00 | 89,000.00 | 92,400.00 | 77,995.63 | 103,107 |
| 2022-04-28 | 90,200.00 | 92,200.00 | 89,400.00 | 91,500.00 | 77,235.93 | 105,923 |
| 2022-04-27 | 85,500.00 | 91,200.00 | 85,500.00 | 89,400.00 | 75,463.30 | 187,438 |
| 2022-04-26 | 83,400.00 | 88,500.00 | 83,400.00 | 87,900.00 | 74,197.14 | 172,535 |
| 2022-04-25 | 85,600.00 | 86,000.00 | 83,100.00 | 83,100.00 | 70,145.42 | 136,756 |
| 2022-04-22 | 86,500.00 | 87,800.00 | 86,500.00 | 87,400.00 | 73,775.09 | 73,102 |
| 2022-04-21 | 89,000.00 | 90,300.00 | 87,800.00 | 87,800.00 | 74,112.73 | 78,086 |
| 2022-04-20 | 88,800.00 | 89,500.00 | 88,500.00 | 88,900.00 | 75,041.25 | 40,472 |
| 2022-04-19 | 86,900.00 | 89,800.00 | 86,900.00 | 89,600.00 | 75,632.13 | 71,415 |
| 2022-04-18 | 87,600.00 | 88,300.00 | 86,700.00 | 87,100.00 | 73,521.85 | 52,873 |
| 2022-04-15 | 89,100.00 | 89,400.00 | 86,500.00 | 87,600.00 | 73,943.91 | 100,261 |
| 2022-04-14 | 90,000.00 | 90,600.00 | 88,700.00 | 89,800.00 | 75,800.95 | 58,746 |
| 2022-04-13 | 87,600.00 | 90,600.00 | 87,600.00 | 90,600.00 | 76,476.23 | 84,957 |
| 2022-04-12 | 88,100.00 | 89,500.00 | 87,400.00 | 87,800.00 | 74,112.73 | 78,994 |
| 2022-04-11 | 90,300.00 | 91,400.00 | 88,600.00 | 89,100.00 | 75,210.07 | 102,717 |
| 2022-04-08 | 91,100.00 | 92,700.00 | 90,200.00 | 90,900.00 | 76,729.47 | 74,554 |
| 2022-04-07 | 92,400.00 | 93,600.00 | 91,300.00 | 91,500.00 | 77,235.93 | 94,946 |
| 2022-04-06 | 95,400.00 | 95,500.00 | 92,800.00 | 93,000.00 | 78,502.09 | 133,075 |
| 2022-04-05 | 96,400.00 | 97,000.00 | 95,600.00 | 96,300.00 | 81,287.65 | 78,574 |
| 2022-04-04 | 96,900.00 | 97,400.00 | 95,900.00 | 96,400.00 | 81,372.06 | 105,062 |
| 2022-04-01 | 97,500.00 | 97,500.00 | 96,100.00 | 96,900.00 | 81,794.12 | 76,893 |
| 2022-03-31 | 99,100.00 | 99,800.00 | 97,600.00 | 97,800.00 | 82,553.82 | 89,707 |
| 2022-03-30 | 99,500.00 | 100,500.00 | 98,400.00 | 99,100.00 | 83,651.16 | 128,731 |
| 2022-03-29 | 97,500.00 | 99,300.00 | 97,300.00 | 98,600.00 | 83,229.10 | 107,976 |
| 2022-03-28 | 98,700.00 | 98,900.00 | 97,100.00 | 97,200.00 | 82,047.35 | 120,763 |
| 2022-03-25 | 98,700.00 | 100,800.00 | 97,600.00 | 99,000.00 | 83,566.75 | 195,135 |
| 2022-03-24 | 98,400.00 | 99,500.00 | 96,600.00 | 98,100.00 | 82,807.05 | 132,938 |
| 2022-03-23 | 99,700.00 | 100,300.00 | 98,400.00 | 98,900.00 | 83,482.34 | 154,619 |
| 2022-03-22 | 97,400.00 | 100,200.00 | 97,300.00 | 98,500.00 | 83,144.69 | 297,361 |
| 2022-03-21 | 105,600.00 | 105,600.00 | 102,000.00 | 102,000.00 | 86,099.07 | 194,907 |
| 2022-03-18 | 106,400.00 | 107,600.00 | 103,700.00 | 105,000.00 | 88,631.40 | 340,088 |
| 2022-03-17 | 99,900.00 | 106,000.00 | 99,600.00 | 104,300.00 | 88,040.52 | 470,559 |
| 2022-03-16 | 99,000.00 | 99,100.00 | 96,500.00 | 97,500.00 | 82,300.58 | 149,360 |
| 2022-03-15 | 99,600.00 | 100,400.00 | 95,900.00 | 97,000.00 | 81,878.53 | 260,821 |
| 2022-03-14 | 100,000.00 | 109,000.00 | 97,500.00 | 99,300.00 | 83,819.98 | 1,341,958 |
| 2022-03-11 | 94,400.00 | 98,000.00 | 93,100.00 | 93,600.00 | 79,008.56 | 274,081 |
| 2022-03-10 | 94,300.00 | 94,800.00 | 91,900.00 | 94,000.00 | 79,346.20 | 167,500 |
| 2022-03-08 | 89,100.00 | 94,400.00 | 89,100.00 | 92,500.00 | 78,080.04 | 179,046 |
| 2022-03-07 | 90,800.00 | 93,600.00 | 90,100.00 | 91,000.00 | 76,813.88 | 147,367 |
| 2022-03-04 | 94,400.00 | 95,400.00 | 92,000.00 | 92,800.00 | 78,333.27 | 227,536 |
| 2022-03-03 | 88,000.00 | 101,500.00 | 88,000.00 | 95,300.00 | 80,443.54 | 883,684 |
| 2022-03-02 | 87,500.00 | 89,400.00 | 87,400.00 | 87,700.00 | 74,028.32 | 72,463 |
| 2022-02-28 | 85,700.00 | 88,100.00 | 83,800.00 | 87,900.00 | 74,197.14 | 108,105 |
| 2022-02-25 | 83,600.00 | 85,500.00 | 83,000.00 | 85,500.00 | 72,171.28 | 115,937 |
| 2022-02-24 | 83,500.00 | 84,000.00 | 80,700.00 | 82,100.00 | 69,301.31 | 210,755 |
| 2022-02-23 | 87,600.00 | 88,100.00 | 84,600.00 | 84,900.00 | 71,664.82 | 161,543 |
| 2022-02-22 | 85,200.00 | 88,500.00 | 85,200.00 | 87,100.00 | 73,521.85 | 115,526 |
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.