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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Celltrion, Inc. (068270.KS) KSC