Celltrion Pharm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 85,900.00 | 87,800.00 | 83,900.00 | 87,600.00 | 73,943.91 | 97,729 |
| 2022-02-18 | 84,100.00 | 86,300.00 | 84,100.00 | 85,900.00 | 72,508.92 | 100,076 |
| 2022-02-17 | 85,700.00 | 87,800.00 | 84,300.00 | 86,400.00 | 72,930.98 | 148,791 |
| 2022-02-16 | 83,500.00 | 86,400.00 | 83,100.00 | 86,400.00 | 72,930.98 | 126,714 |
| 2022-02-15 | 84,500.00 | 85,800.00 | 81,200.00 | 81,700.00 | 68,963.67 | 144,507 |
| 2022-02-14 | 83,300.00 | 87,400.00 | 83,200.00 | 85,800.00 | 72,424.51 | 123,276 |
| 2022-02-11 | 87,700.00 | 87,700.00 | 85,000.00 | 85,500.00 | 72,171.28 | 112,140 |
| 2022-02-10 | 88,500.00 | 90,100.00 | 87,100.00 | 87,800.00 | 74,112.73 | 116,105 |
| 2022-02-09 | 88,100.00 | 88,400.00 | 86,500.00 | 88,000.00 | 74,281.55 | 91,535 |
| 2022-02-08 | 86,400.00 | 89,300.00 | 86,400.00 | 87,700.00 | 74,028.32 | 162,794 |
| 2022-02-07 | 89,000.00 | 89,000.00 | 85,500.00 | 86,100.00 | 72,677.75 | 130,729 |
| 2022-02-04 | 87,100.00 | 88,300.00 | 84,900.00 | 86,900.00 | 73,353.03 | 126,410 |
| 2022-02-03 | 83,300.00 | 87,900.00 | 83,300.00 | 87,200.00 | 73,606.27 | 192,690 |
| 2022-01-28 | 79,200.00 | 83,400.00 | 79,200.00 | 82,600.00 | 69,723.37 | 256,667 |
| 2022-01-27 | 84,100.00 | 84,600.00 | 78,900.00 | 79,200.00 | 66,853.40 | 283,970 |
| 2022-01-26 | 85,900.00 | 87,100.00 | 84,000.00 | 84,300.00 | 71,158.35 | 175,500 |
| 2022-01-25 | 90,700.00 | 91,000.00 | 85,000.00 | 85,900.00 | 72,508.92 | 218,136 |
| 2022-01-24 | 88,800.00 | 90,800.00 | 87,000.00 | 89,900.00 | 75,885.36 | 199,849 |
| 2022-01-21 | 94,300.00 | 94,400.00 | 88,100.00 | 89,500.00 | 75,547.71 | 482,344 |
| 2022-01-20 | 88,200.00 | 89,800.00 | 86,900.00 | 89,500.00 | 75,547.71 | 218,955 |
| 2022-01-19 | 82,800.00 | 90,300.00 | 82,700.00 | 88,900.00 | 75,041.25 | 464,167 |
| 2022-01-18 | 88,400.00 | 90,100.00 | 85,200.00 | 85,300.00 | 72,002.46 | 462,067 |
| 2022-01-17 | 89,600.00 | 95,100.00 | 86,800.00 | 87,100.00 | 73,521.85 | 756,295 |
| 2022-01-14 | 105,200.00 | 105,200.00 | 94,200.00 | 94,600.00 | 79,852.67 | 640,489 |
| 2022-01-13 | 109,900.00 | 110,000.00 | 107,000.00 | 107,500.00 | 90,741.67 | 131,278 |
| 2022-01-12 | 108,500.00 | 110,000.00 | 108,000.00 | 109,600.00 | 92,514.30 | 143,193 |
| 2022-01-11 | 109,000.00 | 112,500.00 | 108,400.00 | 108,900.00 | 91,923.42 | 290,165 |
| 2022-01-10 | 107,900.00 | 110,800.00 | 105,600.00 | 107,700.00 | 90,910.49 | 268,191 |
| 2022-01-07 | 108,800.00 | 110,800.00 | 107,400.00 | 108,100.00 | 91,248.13 | 243,075 |
| 2022-01-06 | 112,000.00 | 113,600.00 | 108,600.00 | 108,800.00 | 91,839.01 | 286,363 |
| 2022-01-05 | 119,900.00 | 120,100.00 | 114,800.00 | 114,800.00 | 96,903.66 | 256,790 |
| 2022-01-04 | 123,700.00 | 124,400.00 | 120,500.00 | 120,800.00 | 101,968.31 | 189,089 |
| 2022-01-03 | 124,400.00 | 125,800.00 | 123,200.00 | 124,500.00 | 105,091.51 | 135,467 |
| 2021-12-30 | 127,200.00 | 127,800.00 | 124,300.00 | 124,400.00 | 105,007.10 | 160,740 |
| 2021-12-29 | 133,600.00 | 135,800.00 | 126,200.00 | 126,700.00 | 106,948.55 | 463,225 |
| 2021-12-28 | 135,700.03 | 140,100.03 | 135,100.03 | 140,100.03 | 114,815.18 | 597,514 |
| 2021-12-27 | 128,300.03 | 135,500.03 | 128,100.03 | 135,000.03 | 110,635.61 | 496,715 |
| 2021-12-24 | 126,800.03 | 129,200.03 | 126,800.03 | 128,400.03 | 105,226.76 | 177,371 |
| 2021-12-23 | 125,500.03 | 128,400.03 | 122,700.03 | 127,100.03 | 104,161.38 | 222,509 |
| 2021-12-22 | 128,700.03 | 128,900.03 | 124,900.03 | 125,700.03 | 103,014.05 | 192,763 |
| 2021-12-21 | 128,300.03 | 129,800.03 | 127,100.03 | 128,300.03 | 105,144.81 | 141,394 |
| 2021-12-20 | 127,500.03 | 129,900.03 | 127,200.03 | 127,600.03 | 104,571.14 | 171,000 |
| 2021-12-17 | 125,000.03 | 127,500.03 | 123,500.03 | 127,500.03 | 104,489.19 | 147,163 |
| 2021-12-16 | 125,800.03 | 127,800.03 | 125,200.03 | 125,500.03 | 102,850.14 | 116,427 |
| 2021-12-15 | 122,600.03 | 127,500.03 | 122,600.03 | 125,100.03 | 102,522.33 | 166,246 |
| 2021-12-14 | 122,200.03 | 124,600.03 | 122,000.03 | 123,500.03 | 101,211.10 | 102,454 |
| 2021-12-13 | 125,600.03 | 126,000.03 | 122,500.03 | 122,500.03 | 100,391.57 | 139,722 |
| 2021-12-10 | 124,100.03 | 126,900.03 | 123,900.03 | 124,900.03 | 102,358.43 | 183,485 |
| 2021-12-09 | 123,500.03 | 125,800.03 | 122,800.03 | 125,300.03 | 102,686.24 | 208,556 |
| 2021-12-08 | 121,000.03 | 124,000.03 | 120,900.03 | 123,500.03 | 101,211.10 | 206,366 |
| 2021-12-07 | 119,600.03 | 121,200.03 | 117,000.03 | 120,000.03 | 98,342.77 | 175,846 |
| 2021-12-06 | 121,400.03 | 122,600.03 | 119,700.03 | 120,000.03 | 98,342.77 | 141,349 |
| 2021-12-03 | 122,100.03 | 122,900.03 | 119,500.03 | 122,500.03 | 100,391.57 | 171,983 |
| 2021-12-02 | 121,800.03 | 122,600.03 | 118,900.03 | 122,000.03 | 99,981.81 | 241,388 |
| 2021-12-01 | 121,700.03 | 125,200.03 | 120,000.03 | 122,100.03 | 100,063.76 | 355,674 |
| 2021-11-30 | 125,800.03 | 126,800.03 | 118,800.03 | 120,000.03 | 98,342.77 | 402,095 |
| 2021-11-29 | 129,700.03 | 131,600.03 | 122,000.03 | 122,300.03 | 100,227.67 | 449,339 |
| 2021-11-26 | 122,100.03 | 129,500.03 | 121,800.03 | 125,400.03 | 102,768.19 | 428,143 |
| 2021-11-25 | 123,000.03 | 126,100.03 | 122,200.03 | 122,300.03 | 100,227.67 | 186,343 |
| 2021-11-24 | 121,500.03 | 123,600.03 | 120,300.03 | 122,100.03 | 100,063.76 | 225,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 204.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.