Celltrion Pharm, Inc. - 068760.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54,400	53,700	53,700	55,500	53,600	84,527
August 14, 2025	53,200	54,000	54,000	54,700	53,200	134,398
August 13, 2025	52,600	53,100	53,100	53,500	52,200	56,748
August 12, 2025	52,600	52,300	52,300	52,900	52,000	45,616
August 11, 2025	52,600	52,400	52,400	52,900	52,300	34,948
August 08, 2025	52,900	52,900	52,900	53,400	52,700	38,075
August 07, 2025	53,500	53,000	53,000	53,500	52,600	70,552
August 06, 2025	53,100	53,700	53,700	54,100	53,000	56,854
August 05, 2025	53,100	53,600	53,600	54,000	53,000	92,918
August 04, 2025	51,900	52,700	52,700	53,000	51,500	63,258
August 01, 2025	53,200	51,700	51,700	53,300	51,600	81,558
July 31, 2025	54,100	53,800	53,800	54,600	53,400	83,357
July 30, 2025	54,000	54,300	54,300	54,700	54,000	77,864
July 29, 2025	53,100	54,100	54,100	56,000	52,600	145,329
July 28, 2025	53,700	52,900	52,900	53,900	52,600	83,453
July 25, 2025	54,500	53,600	53,600	54,600	53,500	72,780
July 24, 2025	54,000	54,300	54,300	55,500	54,000	142,589
July 23, 2025	54,600	53,900	53,900	54,600	53,500	78,222
July 22, 2025	55,400	54,000	54,000	55,900	53,600	137,927
July 21, 2025	58,100	55,300	55,300	60,000	54,900	760,561
July 18, 2025	55,000	54,900	54,900	55,700	54,200	173,794
July 17, 2025	53,200	54,400	54,400	54,900	53,000	167,884
July 16, 2025	53,300	52,800	52,800	53,500	52,700	77,157
July 15, 2025	53,500	53,700	53,700	54,400	53,300	69,818
July 14, 2025	54,400	53,500	53,500	54,700	53,200	65,618
July 11, 2025	54,100	54,300	54,300	54,600	53,700	111,814
July 10, 2025	53,400	53,800	53,800	55,000	52,900	137,297
July 09, 2025	52,800	53,000	53,000	53,200	52,500	60,320
July 08, 2025	53,500	52,900	52,900	54,400	52,700	125,781
July 07, 2025	55,200	54,300	54,300	55,300	54,200	166,577
July 04, 2025	54,500	55,700	55,700	57,000	53,900	482,118
July 03, 2025	53,800	55,000	55,000	55,400	53,400	344,162
July 02, 2025	50,500	54,200	54,200	57,400	50,400	1.31M
July 01, 2025	49,650	50,100	50,100	50,400	49,450	64,123
June 30, 2025	49,150	49,650	49,650	49,650	49,000	36,451
June 27, 2025	50,300	49,000	49,000	50,300	48,900	86,745
June 26, 2025	51,000	49,900	49,900	51,000	49,750	56,157
June 25, 2025	51,500	50,700	50,700	51,600	50,300	67,561
June 24, 2025	50,000	50,900	50,900	51,300	50,000	121,329
June 23, 2025	50,100	49,600	49,600	50,200	49,500	64,476
June 20, 2025	49,700	50,600	50,600	51,500	49,700	116,220
June 19, 2025	49,750	49,600	49,600	49,950	49,200	53,821
June 18, 2025	49,200	49,600	49,600	50,000	48,900	51,498
June 17, 2025	49,950	49,700	49,700	50,500	49,550	77,702
June 16, 2025	50,000	50,100	50,100	50,400	49,350	52,240
June 13, 2025	51,100	50,000	50,000	51,500	49,300	97,222
June 12, 2025	50,600	50,900	50,900	51,800	50,500	115,810
June 11, 2025	50,600	50,500	50,500	51,000	50,400	71,213
June 10, 2025	51,100	50,800	50,800	51,100	49,750	63,474
June 09, 2025	49,550	50,400	50,400	50,900	49,400	83,487
June 05, 2025	49,050	49,300	49,300	49,850	49,000	75,457
June 04, 2025	49,600	49,250	49,250	49,900	48,950	77,088
June 02, 2025	49,200	49,000	49,000	49,200	48,450	41,006
May 30, 2025	48,000	49,050	49,050	49,700	47,950	173,298
May 29, 2025	47,950	48,300	48,300	48,350	47,800	54,200
May 28, 2025	47,750	47,650	47,650	47,900	47,350	44,114
May 27, 2025	47,350	47,600	47,600	47,750	47,100	44,784
May 26, 2025	46,500	47,200	47,200	47,900	46,250	99,928
May 23, 2025	46,300	46,200	46,200	46,450	45,800	52,356
May 22, 2025	46,450	46,350	46,350	46,850	46,100	45,774

Celltrion Pharm, Inc. (068760.KQ) KOE