Celltrion, Inc. (KRX:068270)
South Korea
· Delayed Price · Currency is KRW 204,000
-8,500 (-4.00%)
At close: Mar 9, 2026
Celltrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199,900.00 | 204,000.00 | 199,100.00 | 204,000.00 | 204,000.00 | -4.00% | 701,450 |
| Mar 6, 2026 | 214,500.00 | 216,500.00 | 206,500.00 | 212,500.00 | 212,500.00 | 0.47% | 573,057 |
| Mar 5, 2026 | 214,000.00 | 216,000.00 | 205,500.00 | 211,500.00 | 211,500.00 | 7.14% | 914,198 |
| Mar 4, 2026 | 214,000.00 | 218,500.00 | 195,900.00 | 197,400.00 | 197,400.00 | -12.27% | 1,535,839 |
| Mar 3, 2026 | 231,500.00 | 235,500.00 | 223,500.00 | 225,000.00 | 225,000.00 | -5.66% | 867,580 |
| Feb 27, 2026 | 241,500.00 | 244,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | -1.45% | 833,169 |
| Feb 26, 2026 | 242,500.00 | 244,000.00 | 238,500.00 | 242,000.00 | 242,000.00 | -1.02% | 625,587 |
| Feb 25, 2026 | 249,500.00 | 249,500.00 | 242,500.00 | 244,500.00 | 244,500.00 | -1.61% | 543,337 |
| Feb 24, 2026 | 246,500.00 | 251,000.00 | 245,500.00 | 248,500.00 | 248,500.00 | 2.26% | 654,474 |
| Feb 23, 2026 | 243,000.00 | 244,000.00 | 240,500.00 | 243,000.00 | 243,000.00 | 0.41% | 492,926 |
| Feb 20, 2026 | 242,500.00 | 245,000.00 | 240,500.00 | 242,000.00 | 242,000.00 | -1.02% | 466,883 |
| Feb 19, 2026 | 240,500.00 | 246,000.00 | 239,500.00 | 244,500.00 | 244,500.00 | 2.73% | 554,159 |
| Feb 13, 2026 | 242,000.00 | 242,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | -0.21% | 672,133 |
| Feb 12, 2026 | 238,500.00 | 239,500.00 | 231,500.00 | 238,500.00 | 238,500.00 | -0.42% | 952,461 |
| Feb 11, 2026 | 232,000.00 | 243,500.00 | 231,000.00 | 239,500.00 | 239,500.00 | 5.27% | 1,723,596 |
| Feb 10, 2026 | 228,000.00 | 231,500.00 | 225,000.00 | 227,500.00 | 227,500.00 | -1.09% | 621,686 |
| Feb 9, 2026 | 225,000.00 | 234,500.00 | 224,500.00 | 230,000.00 | 230,000.00 | 4.55% | 1,603,008 |
| Feb 6, 2026 | 212,000.00 | 220,000.00 | 208,000.00 | 220,000.00 | 220,000.00 | 1.15% | 986,131 |
| Feb 5, 2026 | 224,500.00 | 226,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 1.40% | 1,376,434 |
| Feb 4, 2026 | 206,500.00 | 217,500.00 | 206,500.00 | 214,500.00 | 214,500.00 | 3.37% | 796,142 |
| Feb 3, 2026 | 207,500.00 | 208,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | 2.22% | 444,476 |
| Feb 2, 2026 | 207,500.00 | 210,000.00 | 201,500.00 | 203,000.00 | 203,000.00 | -3.33% | 671,789 |
| Jan 30, 2026 | 213,000.00 | 215,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | -2.10% | 712,855 |
| Jan 29, 2026 | 216,500.00 | 217,000.00 | 211,500.00 | 214,500.00 | 214,500.00 | -1.83% | 798,981 |
| Jan 28, 2026 | 212,000.00 | 222,500.00 | 210,500.00 | 218,500.00 | 218,500.00 | 3.31% | 1,296,728 |
| Jan 27, 2026 | 210,000.00 | 212,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | -1.63% | 633,327 |
| Jan 26, 2026 | 213,500.00 | 217,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 1.42% | 632,227 |
| Jan 23, 2026 | 209,000.00 | 213,500.00 | 206,500.00 | 212,000.00 | 212,000.00 | 1.92% | 698,933 |
| Jan 22, 2026 | 205,500.00 | 210,000.00 | 202,500.00 | 208,000.00 | 208,000.00 | 1.96% | 836,384 |
| Jan 21, 2026 | 202,500.00 | 205,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | -1.45% | 653,803 |
| Jan 20, 2026 | 208,500.00 | 210,500.00 | 207,000.00 | 207,000.00 | 207,000.00 | 0.24% | 504,308 |
| Jan 19, 2026 | 207,500.00 | 209,000.00 | 205,500.00 | 206,500.00 | 206,500.00 | -1.20% | 541,963 |
| Jan 16, 2026 | 210,000.00 | 212,750.00 | 205,500.00 | 209,000.00 | 209,000.00 | -0.71% | 666,660 |
| Jan 15, 2026 | 210,500.00 | 212,000.00 | 208,000.00 | 210,500.00 | 210,500.00 | -0.47% | 608,017 |
| Jan 14, 2026 | 222,500.00 | 222,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | -4.30% | 970,514 |
| Jan 13, 2026 | 217,000.00 | 221,000.00 | 214,500.00 | 221,000.00 | 221,000.00 | 3.27% | 959,413 |
| Jan 12, 2026 | 220,000.00 | 220,000.00 | 212,250.00 | 214,000.00 | 214,000.00 | -1.38% | 692,383 |
| Jan 9, 2026 | 212,000.00 | 217,000.00 | 209,500.00 | 217,000.00 | 217,000.00 | 1.88% | 775,688 |
| Jan 8, 2026 | 215,000.00 | 215,500.00 | 207,500.00 | 213,000.00 | 213,000.00 | 0.95% | 967,336 |
| Jan 7, 2026 | 211,000.00 | 213,500.00 | 202,500.00 | 211,000.00 | 211,000.00 | -0.94% | 1,298,219 |
| Jan 6, 2026 | 208,000.00 | 215,500.00 | 207,000.00 | 213,000.00 | 213,000.00 | 1.67% | 1,353,746 |
| Jan 5, 2026 | 202,500.00 | 212,000.00 | 200,500.00 | 209,500.00 | 209,500.00 | 3.46% | 1,821,428 |
| Jan 2, 2026 | 188,800.00 | 204,500.00 | 188,600.00 | 202,500.00 | 202,500.00 | 11.88% | 3,440,442 |
| Dec 30, 2025 | 180,500.00 | 181,400.00 | 179,300.00 | 181,000.00 | 181,000.00 | -0.17% | 329,039 |
| Dec 29, 2025 | 178,800.00 | 181,300.00 | 178,200.00 | 181,300.00 | 181,300.00 | 0.72% | 380,878 |
| Dec 26, 2025 | 181,700.00 | 182,300.00 | 180,000.00 | 180,000.00 | 179,250.00 | -1.10% | 462,609 |
| Dec 24, 2025 | 182,400.00 | 182,700.00 | 181,600.00 | 182,000.00 | 181,241.67 | -0.44% | 303,584 |
| Dec 23, 2025 | 184,100.00 | 185,000.00 | 182,100.00 | 182,800.00 | 182,038.33 | -0.98% | 327,510 |
| Dec 22, 2025 | 185,800.00 | 185,900.00 | 183,100.00 | 184,600.00 | 183,830.83 | 0.05% | 375,622 |
| Dec 19, 2025 | 183,300.00 | 184,600.00 | 181,000.00 | 184,500.00 | 183,731.25 | 1.32% | 462,140 |
| Dec 18, 2025 | 182,400.00 | 184,100.00 | 181,500.00 | 182,100.00 | 181,341.25 | -1.57% | 349,265 |
| Dec 17, 2025 | 186,800.00 | 187,100.00 | 184,500.00 | 185,000.00 | 184,229.17 | -0.32% | 401,918 |
| Dec 16, 2025 | 188,300.00 | 188,800.00 | 184,700.00 | 185,600.00 | 184,826.67 | -1.17% | 416,828 |
| Dec 15, 2025 | 185,500.00 | 188,900.00 | 184,400.00 | 187,800.00 | 187,017.50 | 0.54% | 517,365 |
| Dec 12, 2025 | 187,700.00 | 187,700.00 | 184,100.00 | 186,800.00 | 186,021.67 | 0.05% | 462,458 |
| Dec 11, 2025 | 187,300.00 | 192,100.00 | 185,700.00 | 186,700.00 | 185,922.08 | 0.54% | 940,315 |
| Dec 10, 2025 | 186,900.00 | 187,900.00 | 185,700.00 | 185,700.00 | 184,926.25 | -0.85% | 307,749 |
| Dec 9, 2025 | 186,600.00 | 187,300.00 | 185,400.00 | 187,300.00 | 186,519.58 | 0.11% | 348,992 |
| Dec 8, 2025 | 184,900.00 | 188,800.00 | 183,900.00 | 187,100.00 | 186,320.42 | 2.07% | 630,756 |
| Dec 5, 2025 | 182,400.00 | 184,800.00 | 181,000.00 | 183,300.00 | 182,536.25 | 0.38% | 476,038 |
| Dec 4, 2025 | 183,800.00 | 184,900.00 | 181,400.00 | 182,600.00 | 181,839.17 | -0.38% | 467,290 |
| Dec 3, 2025 | 184,600.00 | 185,000.00 | 183,100.00 | 183,300.00 | 182,536.25 | -0.49% | 393,784 |
| Dec 2, 2025 | 185,900.00 | 186,200.00 | 183,500.00 | 184,200.00 | 183,432.50 | -0.86% | 376,417 |
| Dec 1, 2025 | 186,900.00 | 189,350.00 | 184,500.00 | 185,800.00 | 185,025.83 | 0.11% | 399,280 |
| Nov 28, 2025 | 186,300.00 | 187,200.00 | 184,200.00 | 185,600.00 | 184,826.67 | 0.22% | 462,815 |
| Nov 27, 2025 | 188,200.00 | 188,800.00 | 185,000.00 | 185,200.00 | 184,428.33 | -1.17% | 379,089 |
| Nov 26, 2025 | 185,100.00 | 189,500.00 | 184,700.00 | 187,400.00 | 186,619.17 | 2.68% | 687,332 |
| Nov 25, 2025 | 183,600.00 | 187,600.00 | 182,300.00 | 182,500.00 | 181,739.58 | 0.22% | 466,759 |
| Nov 24, 2025 | 189,300.00 | 189,500.00 | 182,100.00 | 182,100.00 | 181,341.25 | -2.83% | 1,959,458 |
| Nov 21, 2025 | 183,100.00 | 190,800.00 | 183,000.00 | 187,400.00 | 186,619.17 | 0.32% | 636,980 |
| Nov 20, 2025 | 187,100.00 | 189,500.00 | 184,600.00 | 186,800.00 | 186,021.67 | 0.92% | 620,451 |
| Nov 19, 2025 | 185,800.00 | 186,100.00 | 180,000.00 | 185,100.00 | 184,328.75 | 0.71% | 830,993 |
| Nov 18, 2025 | 191,000.00 | 191,600.00 | 183,300.00 | 183,800.00 | 183,034.17 | -3.21% | 881,020 |
| Nov 17, 2025 | 199,100.00 | 199,100.00 | 188,800.00 | 189,900.00 | 189,108.75 | -3.16% | 1,219,444 |
| Nov 14, 2025 | 193,900.00 | 203,500.00 | 192,500.00 | 196,100.00 | 195,282.92 | 0.51% | 2,152,881 |
| Nov 13, 2025 | 183,600.00 | 198,100.00 | 181,500.00 | 195,100.00 | 194,287.08 | 6.67% | 3,385,539 |
| Nov 12, 2025 | 174,300.00 | 184,300.00 | 174,100.00 | 182,900.00 | 182,137.92 | 5.84% | 2,426,134 |
| Nov 11, 2025 | 173,800.00 | 175,800.00 | 172,700.00 | 172,800.00 | 172,080.00 | -0.46% | 391,585 |
| Nov 10, 2025 | 174,000.00 | 175,500.00 | 173,100.00 | 173,600.00 | 172,876.67 | 0.40% | 385,613 |
| Nov 7, 2025 | 174,700.00 | 174,700.00 | 171,100.00 | 172,900.00 | 172,179.58 | -1.03% | 525,561 |
| Nov 6, 2025 | 176,100.00 | 178,800.00 | 173,800.00 | 174,700.00 | 173,972.08 | -0.11% | 692,969 |
| Nov 5, 2025 | 180,000.00 | 180,000.00 | 172,500.00 | 174,900.00 | 174,171.25 | -0.79% | 992,167 |
| Nov 4, 2025 | 174,000.00 | 178,400.00 | 173,200.00 | 176,300.00 | 175,565.42 | 0.97% | 885,536 |
| Nov 3, 2025 | 176,000.00 | 176,100.00 | 173,700.00 | 174,600.00 | 173,872.50 | -0.57% | 545,199 |
| Oct 31, 2025 | 176,500.00 | 177,300.00 | 175,000.00 | 175,600.00 | 174,868.33 | 0.29% | 510,222 |
| Oct 30, 2025 | 179,800.00 | 182,400.00 | 175,100.00 | 175,100.00 | 174,370.42 | -0.85% | 730,871 |
| Oct 29, 2025 | 181,000.00 | 181,000.00 | 176,100.00 | 176,600.00 | 175,864.17 | -1.51% | 589,487 |
| Oct 28, 2025 | 182,200.00 | 183,000.00 | 178,400.00 | 179,300.00 | 178,552.92 | 0.50% | 675,451 |
| Oct 27, 2025 | 173,200.00 | 178,700.00 | 172,100.00 | 178,400.00 | 177,656.67 | 3.18% | 778,941 |
| Oct 24, 2025 | 173,500.00 | 173,900.00 | 171,500.00 | 172,900.00 | 172,179.58 | 0.17% | 560,476 |
| Oct 23, 2025 | 177,100.00 | 177,300.00 | 172,600.00 | 172,600.00 | 171,880.83 | -3.20% | 578,246 |
| Oct 22, 2025 | 178,800.00 | 180,200.00 | 177,200.00 | 178,300.00 | 177,557.08 | -0.22% | 426,270 |
| Oct 21, 2025 | 180,700.00 | 181,600.00 | 177,100.00 | 178,700.00 | 177,955.42 | 0.90% | 723,300 |
| Oct 20, 2025 | 175,700.00 | 177,300.00 | 174,100.00 | 177,100.00 | 176,362.08 | 1.20% | 467,438 |
| Oct 17, 2025 | 174,200.00 | 176,500.00 | 173,050.00 | 175,000.00 | 174,270.83 | -0.57% | 463,695 |
| Oct 16, 2025 | 171,100.00 | 176,200.00 | 170,900.00 | 176,000.00 | 175,266.67 | 2.80% | 645,219 |
| Oct 15, 2025 | 169,800.00 | 172,500.00 | 169,700.00 | 171,200.00 | 170,486.67 | 0.88% | 391,762 |
| Oct 14, 2025 | 170,100.00 | 172,100.00 | 168,500.00 | 169,700.00 | 168,992.92 | -0.70% | 570,287 |
| Oct 13, 2025 | 171,400.00 | 172,000.00 | 170,000.00 | 170,900.00 | 170,187.92 | -1.56% | 461,175 |
| Oct 10, 2025 | 175,800.00 | 177,800.00 | 173,000.00 | 173,600.00 | 172,876.67 | -1.03% | 645,084 |