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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	170,500	170,200	170,200	171,600	169,400	231,914
September 03, 2025	170,100	171,500	171,500	171,900	170,100	197,103
September 02, 2025	168,400	171,200	171,200	172,000	168,400	306,430
September 01, 2025	168,200	169,800	169,800	170,100	167,000	284,322
August 29, 2025	172,400	167,600	167,600	172,700	167,600	519,650
August 28, 2025	171,000	172,400	172,400	172,900	170,800	311,284
August 27, 2025	172,900	170,800	170,800	172,900	170,300	280,190
August 26, 2025	172,700	172,900	172,900	174,300	172,100	371,583
August 25, 2025	175,300	174,300	174,300	176,400	173,500	256,934
August 22, 2025	171,200	173,800	173,800	174,200	171,100	249,804
August 21, 2025	172,000	171,300	171,300	172,800	171,300	234,491
August 20, 2025	172,800	172,000	172,000	172,900	169,600	371,799
August 19, 2025	173,400	172,900	172,900	173,400	170,700	246,096
August 18, 2025	173,800	172,900	172,900	174,500	172,100	265,297
August 14, 2025	175,500	175,000	175,000	176,600	174,000	511,064
August 13, 2025	173,100	176,000	176,000	176,000	172,000	485,879
August 12, 2025	173,100	172,400	172,400	174,950	172,400	418,378
August 11, 2025	173,900	173,000	173,000	174,300	172,400	277,684
August 08, 2025	173,000	174,100	174,100	174,500	171,700	369,993
August 07, 2025	177,700	172,500	172,500	177,700	171,400	789,658
August 06, 2025	176,100	178,500	178,500	179,000	175,300	283,520
August 05, 2025	175,000	177,800	177,800	178,300	174,600	467,920
August 04, 2025	172,300	173,900	173,900	174,800	171,200	295,410
August 01, 2025	176,000	171,300	171,300	176,300	171,100	493,253
July 31, 2025	180,100	178,900	178,900	180,600	177,100	335,969
July 30, 2025	178,800	180,100	180,100	181,200	178,400	433,616
July 29, 2025	176,300	178,700	178,700	182,000	174,200	580,884
July 28, 2025	177,800	177,500	177,500	178,900	175,000	388,249
July 25, 2025	178,500	178,000	178,000	178,800	176,700	361,096
July 24, 2025	180,100	180,400	180,400	184,100	179,700	577,475
July 23, 2025	181,600	179,800	179,800	182,300	179,500	416,431
July 22, 2025	180,600	180,900	180,900	183,000	179,000	447,764
July 21, 2025	187,300	181,200	181,200	188,800	180,900	889,998
July 18, 2025	181,000	180,300	180,300	181,500	179,500	293,439
July 17, 2025	177,400	180,400	180,400	182,000	177,100	605,701
July 16, 2025	177,400	176,800	176,800	178,300	176,000	293,074
July 15, 2025	175,300	178,600	178,600	178,900	175,300	336,416
July 14, 2025	177,400	177,000	177,000	178,900	174,700	353,485
July 11, 2025	178,600	178,600	178,600	180,000	176,300	371,533
July 10, 2025	175,500	178,600	178,600	178,700	174,600	493,869
July 09, 2025	174,200	176,100	176,100	176,300	172,800	457,273
July 08, 2025	178,000	175,500	175,500	179,000	174,000	531,821
July 07, 2025	178,100	178,800	178,800	180,500	176,200	549,788
July 04, 2025	171,700	178,000	178,000	179,000	168,800	1.1M

Celltrion, Inc. (068270.KS) KSC