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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242,500	242,000	242,000	245,000	240,500	493,674
February 19, 2026	240,500	244,500	244,500	246,000	239,500	604,092
February 13, 2026	242,000	238,000	238,000	242,500	234,000	711,817
February 12, 2026	238,500	238,500	238,500	239,500	231,500	952,461
February 11, 2026	232,000	239,500	239,500	243,500	231,000	1.72M
February 10, 2026	228,000	227,500	227,500	231,500	225,000	621,686
February 09, 2026	225,000	230,000	230,000	234,500	224,500	1.6M
February 06, 2026	212,000	220,000	220,000	220,000	208,000	1.04M
February 05, 2026	224,500	217,500	217,500	226,000	215,000	1.42M
February 04, 2026	206,500	214,500	214,500	217,500	206,500	796,142
February 03, 2026	207,500	207,500	207,500	208,500	204,000	444,478
February 02, 2026	207,500	203,000	203,000	210,000	201,500	671,793
January 30, 2026	213,000	210,000	210,000	215,000	210,000	802,136
January 29, 2026	216,500	214,500	214,500	217,000	211,500	801,398
January 28, 2026	212,000	218,500	218,500	222,500	210,500	1.3M
January 27, 2026	210,000	211,500	211,500	212,500	208,500	633,332
January 26, 2026	213,500	215,000	215,000	217,000	212,000	632,230
January 23, 2026	209,000	212,000	212,000	213,500	206,500	750,348
January 22, 2026	205,500	208,000	208,000	210,000	202,500	882,529
January 21, 2026	202,500	204,000	204,000	205,000	200,500	653,811
January 20, 2026	208,500	207,000	207,000	210,500	207,000	504,308
January 19, 2026	207,500	206,500	206,500	209,000	205,500	541,963
January 16, 2026	210,000	209,000	209,000	212,750	205,500	612,041
January 15, 2026	210,500	210,500	210,500	212,000	208,000	659,022
January 14, 2026	222,500	211,500	211,500	222,500	209,000	970,514
January 13, 2026	217,000	221,000	221,000	221,000	214,500	959,413
January 12, 2026	220,000	214,000	214,000	220,000	212,250	692,701
January 09, 2026	212,000	217,000	217,000	217,000	209,500	815,196
January 08, 2026	215,000	213,000	213,000	215,500	207,500	1.09M
January 07, 2026	211,000	211,000	211,000	213,500	202,500	1.3M
January 06, 2026	208,000	213,000	213,000	215,500	207,000	1.35M
January 05, 2026	202,500	209,500	209,500	212,000	200,500	1.82M
January 02, 2026	188,800	202,500	202,500	204,500	188,600	3.36M
December 30, 2025	180,500	181,000	181,000	181,400	179,300	369,451
December 29, 2025	178,800	181,300	181,300	181,300	178,200	406,276
December 26, 2025	181,700	180,000	179,250	182,300	180,000	462,609
December 24, 2025	182,400	182,000	182,000	182,700	181,600	333,787
December 23, 2025	184,100	182,800	182,800	185,000	182,100	346,542
December 22, 2025	185,800	184,600	184,600	185,900	183,100	375,622
December 19, 2025	183,300	184,500	184,500	184,600	181,000	376,429
December 18, 2025	182,400	182,100	182,100	184,100	181,500	377,961
December 17, 2025	186,800	185,000	185,000	187,100	184,500	401,477
December 16, 2025	188,300	185,600	185,600	188,800	184,700	446,566
December 15, 2025	185,500	187,800	187,800	188,900	184,400	552,422
December 12, 2025	187,700	186,800	186,800	187,700	184,100	462,458
December 11, 2025	187,300	186,700	186,700	192,100	185,700	1.14M
December 10, 2025	186,900	185,700	185,700	187,900	185,700	334,956
December 09, 2025	186,600	187,300	187,300	187,300	185,400	390,301
December 08, 2025	184,900	187,100	187,100	188,800	183,900	630,756
December 05, 2025	182,400	183,300	183,300	184,800	181,000	497,669
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

Celltrion, Inc. (068270.KS) KSC