Celltrion, Inc. 068270
KRX · South Korea · Health Technology
KRW 183,600.00+5,900.00 (+3.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 183,600.00 | +3.32% | KRW 179,100.00 | KRW 184,200.00 | KRW 178,200.00 | 451.88K |
| 2026-09-30 | KRW 177,700.00 | -0.67% | KRW 179,800.00 | KRW 179,900.00 | KRW 177,700.00 | 352.05K |
| 2026-09-29 | KRW 178,900.00 | +0.34% | KRW 178,400.00 | KRW 179,300.00 | KRW 175,500.00 | 298.37K |
| 2026-09-28 | KRW 178,300.00 | +0.51% | KRW 178,400.00 | KRW 180,700.00 | KRW 177,600.00 | 267.87K |
| 2026-09-23 | KRW 177,400.00 | -0.62% | KRW 179,000.00 | KRW 179,700.00 | KRW 176,800.00 | 294.93K |
| 2026-09-22 | KRW 178,500.00 | -1.60% | KRW 181,800.00 | KRW 182,200.00 | KRW 178,100.00 | 337.07K |
| 2026-09-21 | KRW 181,400.00 | +1.11% | KRW 179,500.00 | KRW 181,900.00 | KRW 178,200.00 | 272.06K |
| 2026-09-18 | KRW 179,400.00 | -0.50% | KRW 182,000.00 | KRW 182,800.00 | KRW 179,400.00 | 718.20K |
| 2026-09-17 | KRW 180,300.00 | +1.75% | KRW 179,000.00 | KRW 182,400.00 | KRW 177,400.00 | 328.93K |
| 2026-09-16 | KRW 177,200.00 | -0.17% | KRW 178,800.00 | KRW 178,800.00 | KRW 176,200.00 | 259.65K |
| 2026-09-15 | KRW 177,500.00 | -0.73% | KRW 177,700.00 | KRW 180,300.00 | KRW 177,300.00 | 205.21K |
| 2026-09-14 | KRW 178,800.00 | +0.34% | KRW 176,500.00 | KRW 180,400.00 | KRW 174,600.00 | 396.20K |
| 2026-09-11 | KRW 178,200.00 | -1.44% | KRW 177,900.00 | KRW 179,700.00 | KRW 176,500.00 | 564.77K |
| 2026-09-10 | KRW 180,800.00 | -1.26% | KRW 181,800.00 | KRW 183,500.00 | KRW 180,100.00 | 742.05K |
| 2026-09-09 | KRW 183,100.00 | 0.00% | KRW 182,600.00 | KRW 184,200.00 | KRW 181,500.00 | 372.39K |
| 2026-09-08 | KRW 183,100.00 | -1.72% | KRW 187,500.00 | KRW 188,800.00 | KRW 182,900.00 | 482.45K |
| 2026-09-07 | KRW 186,300.00 | -0.96% | KRW 188,900.00 | KRW 190,000.00 | KRW 185,100.00 | 408.40K |
| 2026-09-04 | KRW 188,100.00 | +0.53% | KRW 189,000.00 | KRW 189,100.00 | KRW 186,600.00 | 270.58K |
| 2026-09-03 | KRW 187,100.00 | +0.43% | KRW 187,500.00 | KRW 191,100.00 | KRW 184,700.00 | 406.51K |
| 2026-09-02 | KRW 186,300.00 | -0.90% | KRW 185,200.00 | KRW 189,800.00 | KRW 184,200.00 | 299.40K |
| 2026-09-01 | KRW 188,000.00 | -0.48% | KRW 188,000.00 | KRW 190,500.00 | KRW 187,300.00 | 268.44K |
| 2026-08-31 | KRW 188,900.00 | -0.94% | KRW 188,000.00 | KRW 191,300.00 | KRW 185,000.00 | 643.64K |
| 2026-08-28 | KRW 190,700.00 | -0.31% | KRW 190,700.00 | KRW 190,700.00 | KRW 187,600.00 | 375.92K |
| 2026-08-27 | KRW 191,300.00 | -1.09% | KRW 194,000.00 | KRW 195,400.00 | KRW 190,600.00 | 255.70K |
| 2026-08-26 | KRW 193,400.00 | +2.00% | KRW 191,300.00 | KRW 195,500.00 | KRW 190,800.00 | 326.39K |
| 2026-08-25 | KRW 189,600.00 | -2.27% | KRW 193,600.00 | KRW 194,600.00 | KRW 188,900.00 | 358.41K |
| 2026-08-24 | KRW 194,000.00 | +0.88% | KRW 194,700.00 | KRW 196,800.00 | KRW 192,200.00 | 314.86K |
| 2026-08-21 | KRW 192,300.00 | -0.93% | KRW 192,100.00 | KRW 193,100.00 | KRW 187,600.00 | 354.96K |
| 2026-08-20 | KRW 194,100.00 | 0.00% | KRW 199,100.00 | KRW 202,000.00 | KRW 194,000.00 | 484.27K |
| 2026-08-19 | KRW 194,100.00 | -0.72% | KRW 193,900.00 | KRW 196,400.00 | KRW 190,700.00 | 375.77K |
| 2026-08-18 | KRW 195,500.00 | -2.74% | KRW 199,800.00 | KRW 199,800.00 | KRW 193,400.00 | 600.29K |
| 2026-08-14 | KRW 201,000.00 | -0.50% | KRW 200,500.00 | KRW 203,500.00 | KRW 198,900.00 | 341.45K |
| 2026-08-13 | KRW 202,000.00 | 0.00% | KRW 202,500.00 | KRW 203,500.00 | KRW 199,800.00 | 679.17K |
| 2026-08-12 | KRW 202,000.00 | -4.04% | KRW 208,500.00 | KRW 212,000.00 | KRW 200,500.00 | 926.44K |
| 2026-08-11 | KRW 210,500.00 | +4.73% | KRW 200,000.00 | KRW 212,000.00 | KRW 199,100.00 | 886.33K |
| 2026-08-10 | KRW 201,000.00 | +0.85% | KRW 197,700.00 | KRW 202,000.00 | KRW 194,850.00 | 534.00K |
| 2026-08-07 | KRW 199,300.00 | +2.21% | KRW 193,200.00 | KRW 199,300.00 | KRW 193,200.00 | 776.63K |
| 2026-08-06 | KRW 195,000.00 | +2.47% | KRW 191,000.00 | KRW 196,300.00 | KRW 189,800.00 | 801.66K |
| 2026-08-05 | KRW 190,300.00 | +2.42% | KRW 186,100.00 | KRW 193,000.00 | KRW 185,500.00 | 617.75K |
| 2026-08-04 | KRW 185,800.00 | +1.98% | KRW 182,100.00 | KRW 185,800.00 | KRW 180,300.00 | 521.15K |
| 2026-08-03 | KRW 182,200.00 | -2.41% | KRW 184,100.00 | KRW 185,000.00 | KRW 180,300.00 | 451.40K |
| 2026-07-31 | KRW 186,700.00 | -1.74% | KRW 189,200.00 | KRW 189,300.00 | KRW 183,700.00 | 1.13M |
| 2026-07-30 | KRW 190,000.00 | +5.56% | KRW 180,100.00 | KRW 191,700.00 | KRW 179,900.00 | 1.75M |
| 2026-07-29 | KRW 180,000.00 | +1.47% | KRW 180,100.00 | KRW 188,800.00 | KRW 177,300.00 | 1.80M |
| 2026-07-28 | KRW 177,400.00 | -0.73% | KRW 178,000.00 | KRW 186,400.00 | KRW 176,000.00 | 1.31M |
| 2026-07-27 | KRW 178,700.00 | +0.62% | KRW 179,100.00 | KRW 183,700.00 | KRW 175,800.00 | 494.73K |
| 2026-07-24 | KRW 177,600.00 | +3.14% | KRW 170,800.00 | KRW 179,400.00 | KRW 170,800.00 | 804.97K |
| 2026-07-23 | KRW 172,200.00 | +1.23% | KRW 170,100.00 | KRW 174,000.00 | KRW 170,100.00 | 400.46K |
| 2026-07-22 | KRW 170,100.00 | -0.87% | KRW 172,800.00 | KRW 177,300.00 | KRW 170,000.00 | 379.36K |
| 2026-07-21 | KRW 171,600.00 | -0.58% | KRW 171,400.00 | KRW 175,000.00 | KRW 168,200.00 | 456.72K |
| 2026-07-20 | KRW 172,600.00 | -1.82% | KRW 173,800.00 | KRW 174,300.00 | KRW 170,900.00 | 473.60K |
| 2026-07-16 | KRW 175,800.00 | +0.06% | KRW 175,700.00 | KRW 177,500.00 | KRW 171,200.00 | 498.64K |
| 2026-07-15 | KRW 175,700.00 | +1.68% | KRW 175,100.00 | KRW 179,300.00 | KRW 175,100.00 | 491.18K |
| 2026-07-14 | KRW 172,800.00 | -1.31% | KRW 175,100.00 | KRW 178,200.00 | KRW 171,800.00 | 710.51K |
| 2026-07-13 | KRW 175,100.00 | -0.06% | KRW 175,300.00 | KRW 180,800.00 | KRW 173,900.00 | 646.55K |
| 2026-07-10 | KRW 175,200.00 | +1.21% | KRW 174,200.00 | KRW 179,200.00 | KRW 172,700.00 | 435.10K |
| 2026-07-09 | KRW 173,100.00 | -2.09% | KRW 176,700.00 | KRW 178,000.00 | KRW 171,000.00 | 609.65K |
| 2026-07-08 | KRW 176,800.00 | -0.79% | KRW 178,300.00 | KRW 183,900.00 | KRW 174,700.00 | 792.36K |
| 2026-07-07 | KRW 178,200.00 | +1.31% | KRW 174,600.00 | KRW 178,500.00 | KRW 172,700.00 | 624.18K |
| 2026-07-06 | KRW 175,900.00 | -4.19% | KRW 183,400.00 | KRW 185,000.00 | KRW 174,300.00 | 527.03K |
| 2026-07-03 | KRW 183,600.00 | +3.96% | KRW 183,700.00 | KRW 188,000.00 | KRW 178,600.00 | 853.84K |
| 2026-07-02 | KRW 176,600.00 | +1.20% | KRW 174,600.00 | KRW 183,200.00 | KRW 169,000.00 | 712.77K |
| 2026-07-01 | KRW 174,500.00 | +0.69% | KRW 178,400.00 | KRW 180,000.00 | KRW 171,800.00 | 473.08K |
| 2026-06-30 | KRW 173,300.00 | -3.29% | KRW 177,500.00 | KRW 180,200.00 | KRW 173,100.00 | 565.69K |
| 2026-06-29 | KRW 179,200.00 | +8.02% | KRW 168,000.00 | KRW 180,000.00 | KRW 167,900.00 | 765.68K |
| 2026-06-26 | KRW 165,900.00 | -4.16% | KRW 173,700.00 | KRW 173,800.00 | KRW 161,100.00 | 596.12K |
| 2026-06-25 | KRW 173,100.00 | +0.23% | KRW 171,000.00 | KRW 180,300.00 | KRW 170,600.00 | 631.65K |
| 2026-06-24 | KRW 172,700.00 | +7.60% | KRW 160,500.00 | KRW 175,500.00 | KRW 159,200.00 | 824.95K |
| 2026-06-23 | KRW 160,500.00 | -4.75% | KRW 167,700.00 | KRW 169,900.00 | KRW 160,300.00 | 580.03K |
| 2026-06-22 | KRW 168,500.00 | -1.06% | KRW 168,400.00 | KRW 169,200.00 | KRW 166,300.00 | 503.67K |
| 2026-06-19 | KRW 170,300.00 | -1.90% | KRW 173,000.00 | KRW 174,100.00 | KRW 166,500.00 | 1.16M |
| 2026-06-18 | KRW 173,600.00 | -0.57% | KRW 173,200.00 | KRW 175,500.00 | KRW 172,300.00 | 443.19K |
| 2026-06-17 | KRW 174,600.00 | +0.06% | KRW 175,900.00 | KRW 177,800.00 | KRW 171,100.00 | 500.73K |
| 2026-06-16 | KRW 174,500.00 | -0.29% | KRW 174,200.00 | KRW 177,400.00 | KRW 172,300.00 | 427.81K |
| 2026-06-15 | KRW 175,000.00 | +1.16% | KRW 176,100.00 | KRW 177,700.00 | KRW 173,500.00 | 400.60K |
| 2026-06-12 | KRW 173,000.00 | +4.09% | KRW 171,000.00 | KRW 176,900.00 | KRW 169,200.00 | 877.30K |
| 2026-06-11 | KRW 166,200.00 | -0.66% | KRW 163,000.00 | KRW 167,100.00 | KRW 160,000.00 | 555.23K |
| 2026-06-10 | KRW 167,300.00 | -1.59% | KRW 165,100.00 | KRW 168,400.00 | KRW 162,700.00 | 180 |
| 2026-06-09 | KRW 170,000.00 | +6.65% | KRW 160,100.00 | KRW 171,700.00 | KRW 160,100.00 | 690.17K |
| 2026-06-08 | KRW 159,400.00 | -7.00% | KRW 160,700.00 | KRW 164,200.00 | KRW 158,500.00 | 761.46K |
| 2026-06-05 | KRW 171,400.00 | -2.89% | KRW 179,700.00 | KRW 179,800.00 | KRW 169,900.00 | 603.10K |
| 2026-06-04 | KRW 176,500.00 | -1.37% | KRW 181,200.00 | KRW 181,900.00 | KRW 174,000.00 | 581.52K |
| 2026-06-02 | KRW 178,952.38 | -1.98% | KRW 181,428.58 | KRW 182,571.42 | KRW 176,857.14 | 742.73K |
| 2026-06-01 | KRW 182,571.42 | -0.62% | KRW 182,285.72 | KRW 185,238.09 | KRW 180,095.23 | 901.91K |
| 2026-05-29 | KRW 183,714.28 | +1.53% | KRW 182,476.19 | KRW 185,238.09 | KRW 180,380.95 | 1.19M |
| 2026-05-28 | KRW 180,952.38 | -2.31% | KRW 184,761.91 | KRW 185,619.05 | KRW 176,142.86 | 716.85K |
| 2026-05-27 | KRW 185,238.09 | -0.26% | KRW 184,476.19 | KRW 188,380.95 | KRW 182,666.67 | 670.66K |
| 2026-05-26 | KRW 185,714.28 | -1.86% | KRW 192,380.95 | KRW 192,380.95 | KRW 185,714.28 | 611.05K |
| 2026-05-22 | KRW 189,238.09 | +4.80% | KRW 184,666.67 | KRW 192,380.95 | KRW 184,000.00 | 886.89K |
| 2026-05-21 | KRW 180,571.42 | +5.69% | KRW 173,333.33 | KRW 182,285.72 | KRW 173,333.33 | 811.56K |