Celltrion, Inc. (068270.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 177,700.00 | 179,000.00 | 176,100.00 | 177,400.00 | 177,400.00 | 323,937 |
| Apr 24, 2024 | 180,200.00 | 180,900.00 | 179,100.00 | 179,500.00 | 179,500.00 | 279,156 |
| Apr 23, 2024 | 178,800.00 | 179,700.00 | 177,600.00 | 179,700.00 | 179,700.00 | 300,796 |
| Apr 22, 2024 | 175,700.00 | 178,700.00 | 174,700.00 | 178,700.00 | 178,700.00 | 430,487 |
| Apr 19, 2024 | 175,000.00 | 175,400.00 | 171,000.00 | 172,900.00 | 172,900.00 | 504,100 |
| Apr 18, 2024 | 172,900.00 | 177,800.00 | 172,800.00 | 177,100.00 | 177,100.00 | 474,859 |
| Apr 17, 2024 | 173,200.00 | 177,000.00 | 169,700.00 | 171,000.00 | 171,000.00 | 686,492 |
| Apr 16, 2024 | 177,300.00 | 178,300.00 | 171,800.00 | 172,000.00 | 172,000.00 | 635,729 |
| Apr 15, 2024 | 180,000.00 | 180,800.00 | 178,500.00 | 178,600.00 | 178,600.00 | 362,320 |
| Apr 12, 2024 | 179,400.00 | 183,300.00 | 178,100.00 | 182,200.00 | 182,200.00 | 478,462 |
| Apr 11, 2024 | 177,700.00 | 180,700.00 | 177,500.00 | 179,500.00 | 179,500.00 | 525,614 |
| Apr 09, 2024 | 190,000.00 | 190,700.00 | 181,300.00 | 181,300.00 | 181,300.00 | 777,489 |
| Apr 08, 2024 | 177,000.00 | 190,900.00 | 176,100.00 | 188,500.00 | 188,500.00 | 1,052,158 |
| Apr 05, 2024 | 178,000.00 | 179,300.00 | 177,300.00 | 177,500.00 | 177,500.00 | 335,027 |
| Apr 04, 2024 | 182,400.00 | 182,700.00 | 179,600.00 | 179,600.00 | 179,600.00 | 319,262 |
| Apr 03, 2024 | 181,600.00 | 182,300.00 | 179,600.00 | 180,500.00 | 180,500.00 | 477,642 |
| Apr 02, 2024 | 186,800.00 | 187,700.00 | 183,800.00 | 183,800.00 | 183,800.00 | 515,062 |
| Apr 01, 2024 | 193,500.00 | 194,100.00 | 187,000.00 | 188,100.00 | 188,100.00 | 674,352 |
| Mar 29, 2024 | 184,000.00 | 192,800.00 | 184,000.00 | 191,200.00 | 191,200.00 | 1,432,508 |
| Mar 28, 2024 | 182,500.00 | 186,300.00 | 182,000.00 | 183,800.00 | 183,800.00 | 896,928 |
| Mar 27, 2024 | 184,500.00 | 186,000.00 | 180,300.00 | 184,200.00 | 184,200.00 | 644,326 |
| Mar 26, 2024 | 188,800.00 | 191,500.00 | 185,500.00 | 186,400.00 | 186,400.00 | 690,399 |
| Mar 25, 2024 | 190,200.00 | 192,400.00 | 188,900.00 | 188,900.00 | 188,900.00 | 646,054 |
| Mar 22, 2024 | 185,600.00 | 188,900.00 | 185,500.00 | 188,200.00 | 188,200.00 | 571,289 |
| Mar 21, 2024 | 185,000.00 | 185,800.00 | 183,200.00 | 185,800.00 | 185,800.00 | 595,624 |
| Mar 20, 2024 | 185,300.00 | 185,500.00 | 183,000.00 | 183,100.00 | 183,100.00 | 374,043 |
| Mar 19, 2024 | 181,000.00 | 184,800.00 | 180,500.00 | 184,400.00 | 184,400.00 | 614,411 |
| Mar 18, 2024 | 180,900.00 | 184,400.00 | 180,300.00 | 182,500.00 | 182,500.00 | 534,945 |
| Mar 15, 2024 | 180,200.00 | 182,300.00 | 178,800.00 | 180,800.00 | 180,800.00 | 1,046,380 |
| Mar 14, 2024 | 178,700.00 | 180,500.00 | 178,600.00 | 179,400.00 | 179,400.00 | 1,833,620 |
| Mar 13, 2024 | 181,800.00 | 182,000.00 | 177,700.00 | 178,800.00 | 178,800.00 | 457,993 |
| Mar 12, 2024 | 180,300.00 | 182,000.00 | 176,000.00 | 181,700.00 | 181,700.00 | 422,573 |
| Mar 11, 2024 | 181,200.00 | 182,600.00 | 179,300.00 | 179,500.00 | 179,500.00 | 380,708 |
| Mar 08, 2024 | 179,800.00 | 181,300.00 | 177,900.00 | 180,300.00 | 180,300.00 | 519,400 |
| Mar 07, 2024 | 181,400.00 | 183,100.00 | 176,700.00 | 177,100.00 | 177,100.00 | 539,907 |
| Mar 06, 2024 | 176,000.00 | 180,900.00 | 174,500.00 | 180,600.00 | 180,600.00 | 659,660 |
| Mar 05, 2024 | 175,000.00 | 180,000.00 | 172,300.00 | 175,800.00 | 175,800.00 | 988,461 |
| Mar 04, 2024 | 180,400.00 | 181,300.00 | 175,100.00 | 176,100.00 | 176,100.00 | 916,608 |
| Feb 29, 2024 | 189,600.00 | 191,300.00 | 179,700.00 | 179,700.00 | 179,700.00 | 1,353,256 |
| Feb 28, 2024 | 190,200.00 | 193,400.00 | 186,500.00 | 190,000.00 | 190,000.00 | 816,144 |
| Feb 27, 2024 | 182,000.00 | 191,400.00 | 181,300.00 | 190,100.00 | 190,100.00 | 1,624,711 |
| Feb 26, 2024 | 182,000.00 | 183,200.00 | 180,800.00 | 181,500.00 | 181,500.00 | 484,919 |
| Feb 23, 2024 | 177,200.00 | 184,400.00 | 176,800.00 | 180,000.00 | 180,000.00 | 824,438 |
| Feb 22, 2024 | 177,600.00 | 179,600.00 | 175,400.00 | 176,500.00 | 176,500.00 | 514,715 |
| Feb 21, 2024 | 179,900.00 | 180,000.00 | 176,900.00 | 177,000.00 | 177,000.00 | 550,261 |
| Feb 20, 2024 | 182,500.00 | 183,000.00 | 179,700.00 | 179,900.00 | 179,900.00 | 440,423 |
| Feb 19, 2024 | 182,200.00 | 183,800.00 | 181,600.00 | 182,400.00 | 182,400.00 | 294,585 |
| Feb 16, 2024 | 184,400.00 | 184,500.00 | 182,000.00 | 182,200.00 | 182,200.00 | 295,225 |
| Feb 15, 2024 | 186,100.00 | 186,100.00 | 182,600.00 | 182,900.00 | 182,900.00 | 358,883 |
| Feb 14, 2024 | 184,800.00 | 186,000.00 | 182,700.00 | 184,200.00 | 184,200.00 | 483,049 |
| Feb 13, 2024 | 181,600.00 | 188,300.00 | 181,400.00 | 187,500.00 | 187,500.00 | 933,154 |
| Feb 08, 2024 | 179,600.00 | 182,400.00 | 179,200.00 | 179,600.00 | 179,600.00 | 643,612 |
| Feb 07, 2024 | 184,100.00 | 185,500.00 | 178,700.00 | 179,000.00 | 179,000.00 | 749,892 |
| Feb 06, 2024 | 181,200.00 | 186,200.00 | 181,200.00 | 183,000.00 | 183,000.00 | 573,943 |
| Feb 05, 2024 | 184,000.00 | 184,400.00 | 179,500.00 | 180,900.00 | 180,900.00 | 512,448 |
| Feb 02, 2024 | 178,700.00 | 184,000.00 | 178,700.00 | 184,000.00 | 184,000.00 | 543,741 |
| Feb 01, 2024 | 177,700.00 | 179,800.00 | 173,700.00 | 178,700.00 | 178,700.00 | 626,055 |
| Jan 31, 2024 | 179,600.00 | 181,100.00 | 176,100.00 | 179,700.00 | 179,700.00 | 456,299 |
| Jan 30, 2024 | 184,100.00 | 185,100.00 | 179,600.00 | 179,600.00 | 179,600.00 | 439,604 |
| Jan 29, 2024 | 184,000.00 | 187,500.00 | 181,700.00 | 181,700.00 | 181,700.00 | 752,905 |
| Jan 26, 2024 | 180,800.00 | 184,200.00 | 179,200.00 | 182,200.00 | 182,200.00 | 385,387 |
| Jan 25, 2024 | 180,400.00 | 183,900.00 | 179,000.00 | 182,000.00 | 182,000.00 | 468,508 |
| Jan 24, 2024 | 182,900.00 | 183,100.00 | 180,500.00 | 180,700.00 | 180,700.00 | 296,318 |
| Jan 23, 2024 | 186,100.00 | 188,500.00 | 180,800.00 | 181,600.00 | 181,600.00 | 651,716 |
| Jan 22, 2024 | 178,000.00 | 186,300.00 | 177,800.00 | 183,600.00 | 183,600.00 | 1,060,728 |
| Jan 19, 2024 | 175,900.00 | 180,900.00 | 174,900.00 | 176,000.00 | 176,000.00 | 801,175 |
| Jan 18, 2024 | 178,000.00 | 179,500.00 | 173,700.00 | 174,700.00 | 174,700.00 | 807,755 |
| Jan 17, 2024 | 186,600.00 | 186,700.00 | 177,100.00 | 178,000.00 | 178,000.00 | 1,280,203 |
| Jan 16, 2024 | 192,400.00 | 194,300.00 | 186,000.00 | 187,500.00 | 187,500.00 | 1,163,432 |
| Jan 15, 2024 | 196,500.00 | 199,000.00 | 195,000.00 | 188,100.00 | 188,100.00 | 135,213 |
| Jan 12, 2024 | 198,200.00 | 205,500.00 | 194,600.00 | 196,900.00 | 196,900.00 | 1,729,666 |
| Jan 11, 2024 | 207,000.00 | 209,000.00 | 197,700.00 | 205,000.00 | 205,000.00 | 1,325,154 |
| Jan 10, 2024 | 206,000.00 | 210,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 409,471 |
| Jan 09, 2024 | 211,000.00 | 214,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | 617,985 |
| Jan 08, 2024 | 213,000.00 | 216,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 901,789 |
| Jan 05, 2024 | 215,000.00 | 220,500.00 | 213,000.00 | 214,500.00 | 214,500.00 | 970,137 |
| Jan 04, 2024 | 228,500.00 | 229,000.00 | 214,500.00 | 218,000.00 | 218,000.00 | 1,593,074 |
| Jan 03, 2024 | 228,500.00 | 233,000.00 | 224,000.00 | 231,500.00 | 231,500.00 | 1,896,462 |
| Jan 02, 2024 | 203,500.00 | 241,000.00 | 203,500.00 | 231,500.00 | 231,500.00 | 5,985,174 |
| Dec 28, 2023 | 190,100.00 | 202,500.00 | 189,200.00 | 201,500.00 | 201,500.00 | 1,168,768 |
| Dec 27, 2023 | 188,800.00 | 190,500.00 | 186,200.00 | 189,800.00 | 189,800.00 | 504,547 |
| Dec 27, 2023 | 500 Dividend | |||||
| Dec 26, 2023 | 187,300.00 | 189,800.00 | 187,300.00 | 188,800.00 | 188,300.00 | 610,597 |
| Dec 22, 2023 | 189,300.00 | 191,300.00 | 184,800.00 | 185,500.00 | 185,008.73 | 694,441 |
| Dec 21, 2023 | 185,100.00 | 189,400.00 | 184,800.00 | 187,700.00 | 187,202.92 | 565,199 |
| Dec 20, 2023 | 183,200.00 | 189,300.00 | 181,100.00 | 186,300.00 | 185,806.63 | 864,375 |
| Dec 19, 2023 | 177,000.00 | 181,400.00 | 177,000.00 | 180,700.00 | 180,221.45 | 426,670 |
| Dec 18, 2023 | 176,000.00 | 178,800.00 | 174,100.00 | 177,200.00 | 176,730.72 | 659,264 |
| Dec 15, 2023 | 183,800.00 | 184,000.00 | 170,100.00 | 170,100.00 | 169,649.53 | 1,592,029 |
| Dec 14, 2023 | 182,700.00 | 184,300.00 | 177,700.00 | 183,500.00 | 183,014.03 | 2,449,173 |
| Dec 13, 2023 | 181,600.00 | 183,600.00 | 176,200.00 | 179,700.00 | 179,224.11 | 869,873 |
| Dec 12, 2023 | 178,600.00 | 184,900.00 | 177,300.00 | 183,400.00 | 182,914.30 | 1,329,166 |
| Dec 11, 2023 | 169,400.00 | 177,900.00 | 168,700.00 | 177,700.00 | 177,229.39 | 1,198,607 |
| Dec 08, 2023 | 158,700.00 | 167,900.00 | 158,500.00 | 167,700.00 | 167,255.88 | 715,247 |
| Dec 07, 2023 | 159,700.00 | 159,800.00 | 157,500.00 | 157,600.00 | 157,182.63 | 334,778 |
| Dec 06, 2023 | 163,000.00 | 163,300.00 | 160,100.00 | 160,100.00 | 159,676.02 | 277,472 |
| Dec 05, 2023 | 161,700.00 | 163,500.00 | 161,700.00 | 162,600.00 | 162,169.39 | 251,068 |
| Dec 04, 2023 | 163,900.00 | 164,800.00 | 161,600.00 | 162,600.00 | 162,169.39 | 228,258 |
| Dec 01, 2023 | 164,000.00 | 164,300.00 | 161,900.00 | 163,100.00 | 162,668.06 | 239,925 |
| Nov 30, 2023 | 161,000.00 | 163,000.00 | 160,600.00 | 162,900.00 | 162,468.59 | 370,771 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.