Celltrion, Inc. (KRX:068270)
South Korea
· Delayed Price · Currency is KRW 183,300
+700 (0.38%)
At close: Dec 5, 2025
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182,400.00 | 182,800.00 | 181,000.00 | 181,500.00 | - | -0.60% | 93,415 |
| Dec 4, 2025 | 183,800.00 | 184,900.00 | 181,400.00 | 182,600.00 | 182,600.00 | -0.38% | 467,290 |
| Dec 3, 2025 | 184,600.00 | 185,000.00 | 183,100.00 | 183,300.00 | 183,300.00 | -0.49% | 393,783 |
| Dec 2, 2025 | 185,900.00 | 186,200.00 | 183,500.00 | 184,200.00 | 184,200.00 | -0.86% | 376,417 |
| Dec 1, 2025 | 186,900.00 | 189,350.00 | 184,500.00 | 185,800.00 | 185,800.00 | 0.11% | 399,280 |
| Nov 28, 2025 | 186,300.00 | 187,200.00 | 184,200.00 | 185,600.00 | 185,600.00 | 0.22% | 462,754 |
| Nov 27, 2025 | 188,200.00 | 188,800.00 | 185,000.00 | 185,200.00 | 185,200.00 | -1.17% | 379,089 |
| Nov 26, 2025 | 185,100.00 | 189,500.00 | 184,700.00 | 187,400.00 | 187,400.00 | 2.68% | 623,153 |
| Nov 25, 2025 | 183,600.00 | 187,600.00 | 182,300.00 | 182,500.00 | 182,500.00 | 0.22% | 466,065 |
| Nov 24, 2025 | 189,300.00 | 189,500.00 | 182,100.00 | 182,100.00 | 182,100.00 | -2.83% | 1,925,846 |
| Nov 21, 2025 | 183,100.00 | 190,800.00 | 183,000.00 | 187,400.00 | 187,400.00 | 0.32% | 634,928 |
| Nov 20, 2025 | 187,100.00 | 189,500.00 | 184,600.00 | 186,800.00 | 186,800.00 | 0.92% | 620,451 |
| Nov 19, 2025 | 185,800.00 | 186,100.00 | 180,000.00 | 185,100.00 | 185,100.00 | 0.71% | 830,993 |
| Nov 18, 2025 | 191,000.00 | 191,600.00 | 183,300.00 | 183,800.00 | 183,800.00 | -3.21% | 881,020 |
| Nov 17, 2025 | 199,100.00 | 199,100.00 | 188,800.00 | 189,900.00 | 189,900.00 | -3.16% | 1,219,444 |
| Nov 14, 2025 | 193,900.00 | 203,500.00 | 192,500.00 | 196,100.00 | 196,100.00 | 0.51% | 2,152,881 |
| Nov 13, 2025 | 183,600.00 | 198,100.00 | 181,500.00 | 195,100.00 | 195,100.00 | 6.67% | 3,385,539 |
| Nov 12, 2025 | 174,300.00 | 184,300.00 | 174,100.00 | 182,900.00 | 182,900.00 | 5.84% | 2,426,134 |
| Nov 11, 2025 | 173,800.00 | 175,800.00 | 172,700.00 | 172,800.00 | 172,800.00 | -0.46% | 391,585 |
| Nov 10, 2025 | 174,000.00 | 175,500.00 | 173,100.00 | 173,600.00 | 173,600.00 | 0.40% | 385,613 |
| Nov 7, 2025 | 174,700.00 | 174,700.00 | 171,100.00 | 172,900.00 | 172,900.00 | -1.03% | 525,561 |
| Nov 6, 2025 | 176,100.00 | 178,800.00 | 173,800.00 | 174,700.00 | 174,700.00 | -0.11% | 692,969 |
| Nov 5, 2025 | 180,000.00 | 180,000.00 | 172,500.00 | 174,900.00 | 174,900.00 | -0.79% | 992,167 |
| Nov 4, 2025 | 174,000.00 | 178,400.00 | 173,200.00 | 176,300.00 | 176,300.00 | 0.97% | 885,536 |
| Nov 3, 2025 | 176,000.00 | 176,100.00 | 173,700.00 | 174,600.00 | 174,600.00 | -0.57% | 545,199 |
| Oct 31, 2025 | 176,500.00 | 177,300.00 | 175,000.00 | 175,600.00 | 175,600.00 | 0.29% | 510,222 |
| Oct 30, 2025 | 179,800.00 | 182,400.00 | 175,100.00 | 175,100.00 | 175,100.00 | -0.85% | 730,871 |
| Oct 29, 2025 | 181,000.00 | 181,000.00 | 176,100.00 | 176,600.00 | 176,600.00 | -1.51% | 589,487 |
| Oct 28, 2025 | 182,200.00 | 183,000.00 | 178,400.00 | 179,300.00 | 179,300.00 | 0.50% | 675,451 |
| Oct 27, 2025 | 173,200.00 | 178,700.00 | 172,100.00 | 178,400.00 | 178,400.00 | 3.18% | 778,941 |
| Oct 24, 2025 | 173,500.00 | 173,900.00 | 171,500.00 | 172,900.00 | 172,900.00 | 0.17% | 560,476 |
| Oct 23, 2025 | 177,100.00 | 177,300.00 | 172,600.00 | 172,600.00 | 172,600.00 | -3.20% | 578,246 |
| Oct 22, 2025 | 178,800.00 | 180,200.00 | 177,200.00 | 178,300.00 | 178,300.00 | -0.22% | 426,270 |
| Oct 21, 2025 | 180,700.00 | 181,600.00 | 177,100.00 | 178,700.00 | 178,700.00 | 0.90% | 723,300 |
| Oct 20, 2025 | 175,700.00 | 177,300.00 | 174,100.00 | 177,100.00 | 177,100.00 | 1.20% | 467,438 |
| Oct 17, 2025 | 174,200.00 | 176,500.00 | 173,050.00 | 175,000.00 | 175,000.00 | -0.57% | 463,695 |
| Oct 16, 2025 | 171,100.00 | 176,200.00 | 170,900.00 | 176,000.00 | 176,000.00 | 2.80% | 645,219 |
| Oct 15, 2025 | 169,800.00 | 172,500.00 | 169,700.00 | 171,200.00 | 171,200.00 | 0.88% | 391,762 |
| Oct 14, 2025 | 170,100.00 | 172,100.00 | 168,500.00 | 169,700.00 | 169,700.00 | -0.70% | 570,287 |
| Oct 13, 2025 | 171,400.00 | 172,000.00 | 170,000.00 | 170,900.00 | 170,900.00 | -1.56% | 461,175 |
| Oct 10, 2025 | 175,800.00 | 177,800.00 | 173,000.00 | 173,600.00 | 173,600.00 | -1.03% | 645,084 |
| Oct 2, 2025 | 175,400.00 | 177,000.00 | 174,300.00 | 175,400.00 | 175,400.00 | 0.17% | 558,334 |
| Oct 1, 2025 | 175,000.00 | 176,700.00 | 174,100.00 | 175,100.00 | 175,100.00 | 0.98% | 327,878 |
| Sep 30, 2025 | 177,500.00 | 177,500.00 | 173,100.00 | 173,400.00 | 173,400.00 | -2.91% | 565,425 |
| Sep 29, 2025 | 180,000.00 | 181,600.00 | 178,050.00 | 178,600.00 | 178,600.00 | 0.34% | 440,827 |
| Sep 26, 2025 | 180,700.00 | 181,500.00 | 176,000.00 | 178,000.00 | 178,000.00 | 0.06% | 887,114 |
| Sep 25, 2025 | 177,000.00 | 179,400.00 | 176,400.00 | 177,900.00 | 177,900.00 | 0.57% | 540,443 |
| Sep 24, 2025 | 184,200.00 | 184,200.00 | 174,200.00 | 176,900.00 | 176,900.00 | -3.96% | 1,061,295 |
| Sep 23, 2025 | 168,700.00 | 185,400.00 | 168,600.00 | 184,200.00 | 184,200.00 | 8.93% | 2,543,427 |
| Sep 22, 2025 | 170,500.00 | 170,600.00 | 169,000.00 | 169,100.00 | 169,100.00 | -1.00% | 278,594 |
| Sep 19, 2025 | 168,000.00 | 170,800.00 | 168,000.00 | 170,800.00 | 170,800.00 | 1.36% | 457,846 |
| Sep 18, 2025 | 169,000.00 | 169,800.00 | 168,000.00 | 168,500.00 | 168,500.00 | 0.06% | 274,407 |
| Sep 17, 2025 | 169,500.00 | 169,600.00 | 167,600.00 | 168,400.00 | 168,400.00 | -0.18% | 241,463 |
| Sep 16, 2025 | 170,000.00 | 170,100.00 | 168,700.00 | 168,700.00 | 168,700.00 | -0.76% | 302,390 |
| Sep 15, 2025 | 171,500.00 | 171,900.00 | 169,800.00 | 170,000.00 | 170,000.00 | -0.99% | 276,179 |
| Sep 12, 2025 | 172,000.00 | 172,500.00 | 170,400.00 | 171,700.00 | 171,700.00 | -0.17% | 292,998 |
| Sep 11, 2025 | 170,000.00 | 172,000.00 | 169,200.00 | 172,000.00 | 172,000.00 | 1.36% | 414,687 |
| Sep 10, 2025 | 168,200.00 | 170,700.00 | 168,200.00 | 169,700.00 | 169,700.00 | 0.12% | 251,627 |
| Sep 9, 2025 | 170,800.00 | 171,200.00 | 168,400.00 | 169,500.00 | 169,500.00 | -0.29% | 256,580 |
| Sep 8, 2025 | 169,900.00 | 171,200.00 | 169,200.00 | 170,000.00 | 170,000.00 | 0.59% | 244,197 |
| Sep 5, 2025 | 169,600.00 | 170,200.00 | 168,500.00 | 169,000.00 | 169,000.00 | -0.71% | 203,398 |
| Sep 4, 2025 | 170,500.00 | 171,600.00 | 169,400.00 | 170,200.00 | 170,200.00 | -0.76% | 231,914 |
| Sep 3, 2025 | 170,100.00 | 171,900.00 | 170,100.00 | 171,500.00 | 171,500.00 | 0.18% | 197,103 |
| Sep 2, 2025 | 168,400.00 | 172,000.00 | 168,400.00 | 171,200.00 | 171,200.00 | 0.82% | 283,757 |
| Sep 1, 2025 | 168,200.00 | 170,100.00 | 167,000.00 | 169,800.00 | 169,800.00 | 1.31% | 284,322 |
| Aug 29, 2025 | 172,400.00 | 172,700.00 | 167,600.00 | 167,600.00 | 167,600.00 | -2.78% | 519,650 |
| Aug 28, 2025 | 171,000.00 | 172,900.00 | 170,800.00 | 172,400.00 | 172,400.00 | 0.94% | 311,284 |
| Aug 27, 2025 | 172,900.00 | 172,900.00 | 170,300.00 | 170,800.00 | 170,800.00 | -1.21% | 280,190 |
| Aug 26, 2025 | 172,700.00 | 174,300.00 | 172,100.00 | 172,900.00 | 172,900.00 | -0.80% | 371,583 |
| Aug 25, 2025 | 175,300.00 | 176,400.00 | 173,500.00 | 174,300.00 | 174,300.00 | 0.29% | 256,934 |
| Aug 22, 2025 | 171,200.00 | 174,200.00 | 171,100.00 | 173,800.00 | 173,800.00 | 1.46% | 263,421 |
| Aug 21, 2025 | 172,000.00 | 172,800.00 | 171,300.00 | 171,300.00 | 171,300.00 | -0.41% | 234,491 |
| Aug 20, 2025 | 172,800.00 | 172,900.00 | 169,600.00 | 172,000.00 | 172,000.00 | -0.52% | 349,091 |
| Aug 19, 2025 | 173,400.00 | 173,400.00 | 170,700.00 | 172,900.00 | 172,900.00 | - | 273,237 |
| Aug 18, 2025 | 173,800.00 | 174,500.00 | 172,100.00 | 172,900.00 | 172,900.00 | -1.20% | 265,297 |
| Aug 14, 2025 | 175,500.00 | 176,600.00 | 174,000.00 | 175,000.00 | 175,000.00 | -0.57% | 411,572 |
| Aug 13, 2025 | 173,100.00 | 176,000.00 | 172,000.00 | 176,000.00 | 176,000.00 | 2.09% | 380,741 |
| Aug 12, 2025 | 173,100.00 | 174,950.00 | 172,400.00 | 172,400.00 | 172,400.00 | -0.35% | 396,554 |
| Aug 11, 2025 | 173,900.00 | 174,300.00 | 172,400.00 | 173,000.00 | 173,000.00 | -0.63% | 256,081 |
| Aug 8, 2025 | 173,000.00 | 174,500.00 | 171,700.00 | 174,100.00 | 174,100.00 | 0.93% | 345,483 |
| Aug 7, 2025 | 177,700.00 | 177,700.00 | 171,400.00 | 172,500.00 | 172,500.00 | -3.36% | 789,658 |
| Aug 6, 2025 | 176,100.00 | 179,000.00 | 175,300.00 | 178,500.00 | 178,500.00 | 0.39% | 283,520 |
| Aug 5, 2025 | 175,000.00 | 178,300.00 | 174,600.00 | 177,800.00 | 177,800.00 | 2.24% | 436,002 |
| Aug 4, 2025 | 172,300.00 | 174,800.00 | 171,200.00 | 173,900.00 | 173,900.00 | 1.52% | 295,410 |
| Aug 1, 2025 | 176,000.00 | 176,300.00 | 171,100.00 | 171,300.00 | 171,300.00 | -4.25% | 493,253 |
| Jul 31, 2025 | 180,100.00 | 180,600.00 | 177,100.00 | 178,900.00 | 178,900.00 | -0.67% | 335,969 |
| Jul 30, 2025 | 178,800.00 | 181,200.00 | 178,400.00 | 180,100.00 | 180,100.00 | 0.78% | 398,563 |
| Jul 29, 2025 | 176,300.00 | 182,000.00 | 174,200.00 | 178,700.00 | 178,700.00 | 0.68% | 547,815 |
| Jul 28, 2025 | 177,800.00 | 178,900.00 | 175,000.00 | 177,500.00 | 177,500.00 | -0.28% | 361,174 |
| Jul 25, 2025 | 178,500.00 | 178,800.00 | 176,700.00 | 178,000.00 | 178,000.00 | -1.33% | 361,096 |
| Jul 24, 2025 | 180,100.00 | 184,100.00 | 179,700.00 | 180,400.00 | 180,400.00 | 0.33% | 532,157 |
| Jul 23, 2025 | 181,600.00 | 182,300.00 | 179,500.00 | 179,800.00 | 179,800.00 | -0.61% | 374,434 |
| Jul 22, 2025 | 180,600.00 | 183,000.00 | 179,000.00 | 180,900.00 | 180,900.00 | -0.17% | 417,645 |
| Jul 21, 2025 | 187,300.00 | 188,800.00 | 180,900.00 | 181,200.00 | 181,200.00 | 0.50% | 889,998 |
| Jul 18, 2025 | 181,000.00 | 181,500.00 | 179,500.00 | 180,300.00 | 180,300.00 | -0.06% | 257,912 |
| Jul 17, 2025 | 177,400.00 | 182,000.00 | 177,100.00 | 180,400.00 | 180,400.00 | 2.04% | 648,817 |
| Jul 16, 2025 | 177,400.00 | 178,300.00 | 176,000.00 | 176,800.00 | 176,800.00 | -1.01% | 264,941 |
| Jul 15, 2025 | 175,300.00 | 178,900.00 | 175,300.00 | 178,600.00 | 178,600.00 | 0.90% | 307,806 |
| Jul 14, 2025 | 177,400.00 | 178,900.00 | 174,700.00 | 177,000.00 | 177,000.00 | -0.90% | 353,485 |
| Jul 11, 2025 | 178,600.00 | 180,000.00 | 176,300.00 | 178,600.00 | 178,600.00 | - | 371,533 |