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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	167,800	172,300	172,300	172,800	167,000	700,001
July 02, 2025	160,800	168,900	168,900	170,400	160,800	1.49M
July 01, 2025	159,700	160,400	160,400	160,900	159,700	348,932
June 30, 2025	160,200	159,600	159,600	160,500	159,100	313,849
June 27, 2025	160,400	159,900	159,900	160,500	158,800	334,216
June 26, 2025	161,500	160,200	160,200	161,600	159,000	351,561
June 25, 2025	161,300	160,500	160,500	162,400	159,700	380,643
June 24, 2025	160,600	161,200	161,200	162,800	160,600	476,025
June 23, 2025	160,400	159,000	159,000	160,800	158,400	427,725
June 20, 2025	160,500	162,200	162,200	163,900	160,100	1.31M
June 19, 2025	162,300	160,200	160,200	162,300	159,600	387,741
June 18, 2025	160,600	162,300	162,300	163,200	160,400	411,730
June 17, 2025	161,200	161,800	161,800	163,000	160,500	369,837
June 16, 2025	160,500	161,800	161,800	162,400	160,300	352,758
June 13, 2025	162,300	160,800	160,800	163,700	159,200	561,974
June 12, 2025	160,800	163,900	163,900	165,500	160,800	745,115
June 11, 2025	161,800	162,200	162,200	162,300	160,400	459,952
June 10, 2025	160,500	162,200	162,200	162,200	158,100	352,701
June 09, 2025	159,100	160,200	160,200	161,000	158,200	381,749
June 05, 2025	154,038.39	156,826.84	156,826.84	157,115.31	154,038.39	550,558
June 04, 2025	155,192.23	154,326.84	154,326.84	156,249.92	153,846.08	487,152
June 02, 2025	154,038.39	154,807.62	154,807.62	155,480.69	153,461.45	427,198
May 30, 2025	151,442.23	154,807.62	154,807.62	155,576.84	151,442.23	903,032
May 29, 2025	150,192.23	152,596.08	152,596.08	152,596.08	149,999.94	482,170
May 28, 2025	148,557.62	149,999.94	149,999.94	150,288.39	147,307.62	562,462
May 27, 2025	149,999.94	149,615.31	149,615.31	150,480.7	148,076.84	561,542
May 26, 2025	145,769.16	147,115.31	147,115.31	147,115.31	144,615.31	411,892
May 23, 2025	147,692.23	146,826.84	146,826.84	148,173.02	145,673.02	414,077
May 22, 2025	148,653.77	147,596.08	147,596.08	149,519.16	147,019.16	475,019

Celltrion, Inc. (068270.KS) KSC