Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 37,900.00 | 38,600.00 | 37,800.00 | 38,250.00 | 38,250.00 | 82,063 |
| 2026-07-20 | 39,850.00 | 39,850.00 | 38,250.00 | 38,250.00 | 38,250.00 | 66,097 |
| 2026-07-16 | 40,100.00 | 40,500.00 | 39,300.00 | 39,800.00 | 39,800.00 | 82,166 |
| 2026-07-15 | 40,000.00 | 41,100.00 | 39,800.00 | 40,100.00 | 40,100.00 | 62,155 |
| 2026-07-14 | 39,850.00 | 40,750.00 | 39,200.00 | 39,700.00 | 39,700.00 | 96,578 |
| 2026-07-13 | 41,300.00 | 42,350.00 | 40,050.00 | 40,250.00 | 40,250.00 | 85,057 |
| 2026-07-10 | 40,400.00 | 41,950.00 | 40,400.00 | 41,000.00 | 41,000.00 | 78,861 |
| 2026-07-09 | 40,250.00 | 41,800.00 | 39,900.00 | 40,300.00 | 40,300.00 | 87,107 |
| 2026-07-08 | 41,100.00 | 42,350.00 | 40,500.00 | 40,800.00 | 40,800.00 | 78,322 |
| 2026-07-07 | 40,800.00 | 43,100.00 | 40,550.00 | 41,700.00 | 41,700.00 | 88,530 |
| 2026-07-06 | 41,300.00 | 42,050.00 | 40,700.00 | 41,350.00 | 41,350.00 | 48,604 |
| 2026-07-03 | 42,050.00 | 42,500.00 | 40,700.00 | 41,900.00 | 41,900.00 | 85,631 |
| 2026-07-02 | 40,350.00 | 42,800.00 | 40,050.00 | 41,100.00 | 41,100.00 | 84,807 |
| 2026-07-01 | 41,450.00 | 42,700.00 | 40,950.00 | 41,300.00 | 41,300.00 | 64,921 |
| 2026-06-30 | 43,150.00 | 43,300.00 | 40,700.00 | 40,900.00 | 40,900.00 | 74,859 |
| 2026-06-29 | 39,100.00 | 43,150.00 | 39,100.00 | 43,100.00 | 43,100.00 | 114,566 |
| 2026-06-26 | 40,500.00 | 41,150.00 | 38,950.00 | 39,350.00 | 39,350.00 | 111,346 |
| 2026-06-25 | 40,450.00 | 42,450.00 | 40,450.00 | 40,650.00 | 40,650.00 | 64,052 |
| 2026-06-24 | 40,050.00 | 41,700.00 | 39,350.00 | 41,400.00 | 41,400.00 | 91,933 |
| 2026-06-23 | 40,600.00 | 41,950.00 | 39,800.00 | 40,000.00 | 40,000.00 | 98,721 |
| 2026-06-22 | 41,850.00 | 42,150.00 | 40,600.00 | 41,250.00 | 41,250.00 | 72,157 |
| 2026-06-19 | 43,300.00 | 43,550.00 | 41,100.00 | 41,900.00 | 41,900.00 | 130,013 |
| 2026-06-18 | 44,400.00 | 44,500.00 | 43,100.00 | 43,300.00 | 43,300.00 | 67,665 |
| 2026-06-17 | 44,450.00 | 45,450.00 | 43,500.00 | 44,550.00 | 44,550.00 | 66,293 |
| 2026-06-16 | 43,850.00 | 44,450.00 | 43,250.00 | 44,100.00 | 44,100.00 | 58,008 |
| 2026-06-15 | 44,000.00 | 44,700.00 | 43,600.00 | 44,050.00 | 44,050.00 | 76,167 |
| 2026-06-12 | 43,300.00 | 44,450.00 | 42,700.00 | 42,900.00 | 42,900.00 | 97,536 |
| 2026-06-11 | 40,600.00 | 42,850.00 | 40,000.00 | 42,850.00 | 42,850.00 | 243,898 |
| 2026-06-10 | 41,850.00 | 42,950.00 | 40,900.00 | 41,650.00 | 41,650.00 | 74,503 |
| 2026-06-09 | 40,550.00 | 43,800.00 | 40,400.00 | 42,650.00 | 42,650.00 | 123,881 |
| 2026-06-08 | 42,250.00 | 42,700.00 | 40,100.00 | 40,500.00 | 40,500.00 | 144,162 |
| 2026-06-05 | 46,000.00 | 46,150.00 | 43,650.00 | 43,750.00 | 43,750.00 | 111,036 |
| 2026-06-04 | 46,300.00 | 47,300.00 | 45,000.00 | 45,800.00 | 45,800.00 | 76,486 |
| 2026-06-02 | 46,400.00 | 46,800.00 | 43,600.00 | 46,200.00 | 46,200.00 | 159,117 |
| 2026-06-01 | 47,450.00 | 48,300.00 | 46,450.00 | 47,300.00 | 47,300.00 | 117,435 |
| 2026-05-29 | 48,150.00 | 48,750.00 | 46,300.00 | 47,700.00 | 47,700.00 | 122,224 |
| 2026-05-28 | 48,950.00 | 49,200.00 | 46,800.00 | 48,100.00 | 48,100.00 | 114,037 |
| 2026-05-27 | 50,000.00 | 50,700.00 | 48,900.00 | 48,950.00 | 48,950.00 | 101,439 |
| 2026-05-26 | 52,500.00 | 52,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | 93,867 |
| 2026-05-22 | 49,200.00 | 52,300.00 | 49,200.00 | 51,200.00 | 51,200.00 | 111,744 |
| 2026-05-21 | 47,950.00 | 49,900.00 | 47,500.00 | 48,400.00 | 48,400.00 | 131,587 |
| 2026-05-20 | 49,200.00 | 49,200.00 | 47,000.00 | 47,000.00 | 47,000.00 | 113,610 |
| 2026-05-19 | 49,500.00 | 50,900.00 | 48,200.00 | 49,150.00 | 49,150.00 | 76,189 |
| 2026-05-18 | 50,200.00 | 50,600.00 | 48,150.00 | 49,450.00 | 49,450.00 | 101,828 |
| 2026-05-15 | 52,800.00 | 52,900.00 | 50,200.00 | 50,900.00 | 50,900.00 | 128,932 |
| 2026-05-14 | 51,600.00 | 52,600.00 | 51,200.00 | 52,500.00 | 52,500.00 | 99,639 |
| 2026-05-13 | 54,100.00 | 54,400.00 | 51,200.00 | 51,300.00 | 51,300.00 | 110,160 |
| 2026-05-12 | 51,900.00 | 53,800.00 | 50,500.00 | 52,700.00 | 52,700.00 | 166,616 |
| 2026-05-11 | 53,300.00 | 53,300.00 | 51,700.00 | 51,800.00 | 51,800.00 | 118,837 |
| 2026-05-08 | 55,100.00 | 55,200.00 | 53,500.00 | 53,700.00 | 53,700.00 | 104,820 |
| 2026-05-07 | 55,200.00 | 56,300.00 | 54,700.00 | 54,900.00 | 54,900.00 | 144,671 |
| 2026-05-06 | 56,000.00 | 56,100.00 | 54,000.00 | 54,700.00 | 54,700.00 | 155,447 |
| 2026-05-04 | 56,600.00 | 56,800.00 | 55,600.00 | 55,600.00 | 55,600.00 | 80,969 |
| 2026-04-30 | 57,600.00 | 57,800.00 | 56,100.00 | 56,100.00 | 56,100.00 | 97,332 |
| 2026-04-29 | 58,100.00 | 58,300.00 | 57,400.00 | 57,700.00 | 57,700.00 | 52,618 |
| 2026-04-28 | 58,000.00 | 58,500.00 | 57,600.00 | 57,900.00 | 57,900.00 | 83,726 |
| 2026-04-27 | 58,700.00 | 58,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 93,876 |
| 2026-04-24 | 57,300.00 | 58,800.00 | 56,900.00 | 58,300.00 | 58,300.00 | 95,130 |
| 2026-04-23 | 58,000.00 | 58,400.00 | 56,400.00 | 56,800.00 | 56,800.00 | 75,985 |
| 2026-04-22 | 57,600.00 | 57,700.00 | 56,600.00 | 57,400.00 | 57,400.00 | 66,075 |
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.