Celltrion Healthcare Co., Ltd. - 091990.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2024	75,900	75,900	75,900	75,900	75,900	0
December 15, 2023	75,900	75,900	75,900	75,900	75,900	0
December 14, 2023	79,500	80,400	80,400	81,000	77,100	4.6M
December 13, 2023	79,000	78,800	78,800	80,500	77,400	1.16M
December 12, 2023	78,800	80,200	80,200	81,400	78,300	1.24M
December 11, 2023	74,200	78,800	78,800	78,800	74,100	1.21M
December 08, 2023	70,000	73,900	73,900	74,100	70,000	791,596
December 07, 2023	70,500	69,900	69,900	70,600	69,300	419,508
December 06, 2023	72,200	70,600	70,600	72,200	70,600	327,504
December 05, 2023	71,100	71,700	71,700	72,200	71,100	310,156
December 04, 2023	73,400	71,500	71,500	73,400	71,200	374,228
December 01, 2023	73,000	72,100	72,100	73,100	72,000	343,280
November 30, 2023	70,600	74,500	74,500	74,500	70,400	606,606
November 29, 2023	72,900	71,300	71,300	72,900	71,300	334,966
November 28, 2023	71,800	72,800	72,800	73,300	71,700	346,055
November 27, 2023	73,400	71,600	71,600	74,000	71,200	568,910
November 24, 2023	76,400	73,800	73,800	76,500	73,600	800,738
November 23, 2023	75,900	76,400	76,400	76,400	75,600	276,119
November 22, 2023	75,300	75,900	75,900	76,300	74,800	478,524
November 21, 2023	74,700	75,900	75,900	75,900	74,600	375,652
November 20, 2023	74,100	74,900	74,900	75,100	73,700	352,818
November 17, 2023	74,200	74,100	74,100	74,900	73,700	439,983
November 16, 2023	73,000	74,400	74,400	74,400	72,600	552,205
November 15, 2023	71,400	72,900	72,900	72,900	70,900	596,663
November 14, 2023	69,800	70,400	70,400	70,900	69,700	596,065
November 13, 2023	70,500	69,500	69,500	70,800	69,200	721,549
November 10, 2023	70,000	69,800	69,800	71,000	69,700	432,078
November 09, 2023	70,300	70,400	70,400	70,700	69,500	461,955
November 08, 2023	69,800	70,200	70,200	70,800	69,300	561,134
November 07, 2023	71,900	69,300	69,300	72,400	68,600	1.13M
November 06, 2023	68,400	71,200	71,200	71,200	67,500	1.33M
November 03, 2023	67,100	67,200	67,200	67,500	66,200	538,030
November 02, 2023	67,200	66,800	66,800	67,400	66,600	674,741
November 01, 2023	66,700	66,900	66,900	67,000	66,400	455,080
October 31, 2023	66,900	66,500	66,500	67,300	66,300	482,069
October 30, 2023	66,300	66,900	66,900	67,300	66,300	523,700
October 27, 2023	66,700	66,300	66,300	67,200	65,700	518,000
October 26, 2023	65,600	66,200	66,200	67,000	65,300	536,192
October 25, 2023	67,000	66,800	66,800	67,500	66,300	709,952
October 24, 2023	63,900	67,200	67,200	67,500	63,200	1.36M
October 23, 2023	65,000	62,600	62,600	65,500	60,800	964,838
October 20, 2023	63,300	63,500	63,500	64,200	63,000	429,576
October 19, 2023	62,700	63,600	63,600	65,300	62,600	368,839
October 18, 2023	65,100	63,800	63,800	65,500	63,800	344,052
October 17, 2023	65,300	65,100	65,100	66,100	64,700	344,471
October 16, 2023	64,300	64,800	64,800	65,300	64,100	356,675
October 13, 2023	63,400	64,300	64,300	65,000	63,400	321,774
October 12, 2023	64,000	63,900	63,900	64,500	63,100	326,967
October 11, 2023	63,800	63,800	63,800	64,400	62,900	366,479
October 10, 2023	62,000	63,400	63,400	64,500	62,000	545,810
October 06, 2023	59,000	61,300	61,300	62,400	59,000	458,411
October 05, 2023	61,500	59,000	59,000	62,500	58,900	503,687
October 04, 2023	62,000	61,000	61,000	62,500	60,800	516,641
September 27, 2023	60,800	63,000	63,000	63,000	60,700	303,076
September 26, 2023	62,300	61,600	61,600	62,400	60,500	294,569
September 25, 2023	60,900	61,700	61,700	62,500	60,900	296,553
September 22, 2023	62,800	62,100	62,100	63,000	62,000	378,311
September 21, 2023	63,900	63,200	63,200	64,200	62,800	398,325
September 20, 2023	64,400	64,200	64,200	64,500	63,700	292,827
September 19, 2023	64,600	64,300	64,300	65,000	64,300	204,241

Celltrion Healthcare Co., Ltd. (091990.KQ) KOE