Celltrion, Inc. - 068270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	183,800	182,600	182,600	184,900	181,400	492,293
December 03, 2025	184,600	183,300	183,300	185,000	183,100	417,613
December 02, 2025	185,900	184,200	184,200	186,200	183,500	376,417
December 01, 2025	186,900	185,800	185,800	189,350	184,500	399,280
November 28, 2025	186,300	185,600	185,600	187,200	184,200	462,815
November 27, 2025	188,200	185,200	185,200	188,800	185,000	417,890
November 26, 2025	185,100	187,400	187,400	189,500	184,700	730,687
November 25, 2025	183,600	182,500	182,500	187,600	182,300	487,118
November 24, 2025	189,300	182,100	182,100	189,500	182,100	3.26M
November 21, 2025	183,100	187,400	187,400	190,800	183,000	660,961
November 20, 2025	187,100	186,800	186,800	189,500	184,600	620,451
November 19, 2025	185,800	185,100	185,100	186,100	180,000	830,993
November 18, 2025	191,000	183,800	183,800	191,600	183,300	928,483
November 17, 2025	199,100	189,900	189,900	199,100	188,800	1.26M
November 14, 2025	193,900	196,100	196,100	203,500	192,500	2.21M
November 13, 2025	183,600	195,100	195,100	198,100	181,500	3.39M
November 12, 2025	174,300	182,900	182,900	184,300	174,100	2.49M
November 11, 2025	173,800	172,800	172,800	175,800	172,700	411,376
November 10, 2025	174,000	173,600	173,600	175,500	173,100	406,494
November 07, 2025	174,700	172,900	172,900	174,700	171,100	525,561
November 06, 2025	176,100	174,700	174,700	178,800	173,800	692,969
November 05, 2025	180,000	174,900	174,900	180,000	172,500	992,167
November 04, 2025	174,000	176,300	176,300	178,400	173,200	885,536
November 03, 2025	176,000	174,600	174,600	176,100	173,700	545,199
October 31, 2025	176,500	175,600	175,600	177,300	175,000	577,817
October 30, 2025	179,800	175,100	175,100	182,400	175,100	770,469
October 29, 2025	181,000	176,600	176,600	181,000	176,100	688,962
October 28, 2025	182,200	179,300	179,300	183,000	178,400	675,451
October 27, 2025	173,200	178,400	178,400	178,700	172,100	816,367
October 24, 2025	173,500	172,900	172,900	173,900	171,500	583,711
October 23, 2025	177,100	172,600	172,600	177,300	172,600	614,929
October 22, 2025	178,800	178,300	178,300	180,200	177,200	457,019
October 21, 2025	180,700	178,700	178,700	181,600	177,100	750,156
October 20, 2025	175,700	177,100	177,100	177,300	174,100	467,438
October 17, 2025	174,200	175,000	175,000	176,500	173,050	492,459
October 16, 2025	171,100	176,000	176,000	176,200	170,900	645,219
October 15, 2025	169,800	171,200	171,200	172,500	169,700	442,299
October 14, 2025	170,100	169,700	169,700	172,100	168,500	515,672
October 13, 2025	171,400	170,900	170,900	172,000	170,000	461,175
October 10, 2025	175,800	173,600	173,600	177,800	173,000	704,489
October 02, 2025	175,400	175,400	175,400	177,000	174,300	557,925
October 01, 2025	175,000	175,100	175,100	176,700	174,100	349,430
September 30, 2025	177,500	173,400	173,400	177,500	173,100	626,351
September 29, 2025	180,000	178,600	178,600	181,600	178,050	440,827
September 26, 2025	180,700	178,000	178,000	181,500	176,000	887,114
September 25, 2025	177,000	177,900	177,900	179,400	176,400	540,443
September 24, 2025	184,200	176,900	176,900	184,200	174,200	1.09M
September 23, 2025	168,700	184,200	184,200	185,400	168,600	2.54M
September 22, 2025	170,500	169,100	169,100	170,600	169,000	303,082
September 19, 2025	168,000	170,800	170,800	170,800	168,000	457,846
September 18, 2025	169,000	168,500	168,500	169,800	168,000	274,407
September 17, 2025	169,500	168,400	168,400	169,600	167,600	259,510
September 16, 2025	170,000	168,700	168,700	170,100	168,700	336,532
September 15, 2025	171,500	170,000	170,000	171,900	169,800	309,904
September 12, 2025	172,000	171,700	171,700	172,500	170,400	241,763
September 11, 2025	170,000	172,000	172,000	172,000	169,200	412,309
September 10, 2025	168,200	169,700	169,700	170,700	168,200	251,627
September 09, 2025	170,800	169,500	169,500	171,200	168,400	256,580
September 08, 2025	169,900	170,000	170,000	171,200	169,200	216,492
September 05, 2025	169,600	169,000	169,000	170,200	168,500	203,398

Celltrion, Inc. (068270.KS) KSC