UK markets open in 3 hours 28 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,085.39 -300.48 (-1.83%) CRUDE OIL
84.93 +2.20 (+2.66%) GOLD FUTURES
2,400.00 +2.00 (+0.08%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,875.15 +46.52 (+0.09%)
Celltrion, Inc. (068270.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:12PM KST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 175,000.00 | 175,400.00 | 171,000.00 | 172,600.00 | 172,600.00 | 288,874 |
| 18 Apr 2024 | 172,900.00 | 177,800.00 | 172,800.00 | 177,100.00 | 177,100.00 | 474,859 |
| 17 Apr 2024 | 173,200.00 | 177,000.00 | 169,700.00 | 171,000.00 | 171,000.00 | 686,492 |
| 16 Apr 2024 | 177,300.00 | 178,300.00 | 171,800.00 | 172,000.00 | 172,000.00 | 635,729 |
| 15 Apr 2024 | 180,000.00 | 180,800.00 | 178,500.00 | 178,600.00 | 178,600.00 | 362,320 |
| 12 Apr 2024 | 179,400.00 | 183,300.00 | 178,100.00 | 182,200.00 | 182,200.00 | 478,462 |
| 11 Apr 2024 | 177,700.00 | 180,700.00 | 177,500.00 | 179,500.00 | 179,500.00 | 525,614 |
| 09 Apr 2024 | 190,000.00 | 190,700.00 | 181,300.00 | 181,300.00 | 181,300.00 | 777,489 |
| 08 Apr 2024 | 177,000.00 | 190,900.00 | 176,100.00 | 188,500.00 | 188,500.00 | 1,052,158 |
| 05 Apr 2024 | 178,000.00 | 179,300.00 | 177,300.00 | 177,500.00 | 177,500.00 | 335,027 |
| 04 Apr 2024 | 182,400.00 | 182,700.00 | 179,600.00 | 179,600.00 | 179,600.00 | 319,262 |
| 03 Apr 2024 | 181,600.00 | 182,300.00 | 179,600.00 | 180,500.00 | 180,500.00 | 477,642 |
| 02 Apr 2024 | 186,800.00 | 187,700.00 | 183,800.00 | 183,800.00 | 183,800.00 | 515,062 |
| 01 Apr 2024 | 193,500.00 | 194,100.00 | 187,000.00 | 188,100.00 | 188,100.00 | 674,352 |
| 29 Mar 2024 | 184,000.00 | 192,800.00 | 184,000.00 | 191,200.00 | 191,200.00 | 1,432,508 |
| 28 Mar 2024 | 182,500.00 | 186,300.00 | 182,000.00 | 183,800.00 | 183,800.00 | 896,928 |
| 27 Mar 2024 | 184,500.00 | 186,000.00 | 180,300.00 | 184,200.00 | 184,200.00 | 644,326 |
| 26 Mar 2024 | 188,800.00 | 191,500.00 | 185,500.00 | 186,400.00 | 186,400.00 | 690,399 |
| 25 Mar 2024 | 190,200.00 | 192,400.00 | 188,900.00 | 188,900.00 | 188,900.00 | 646,054 |
| 22 Mar 2024 | 185,600.00 | 188,900.00 | 185,500.00 | 188,200.00 | 188,200.00 | 571,289 |
| 21 Mar 2024 | 185,000.00 | 185,800.00 | 183,200.00 | 185,800.00 | 185,800.00 | 595,624 |
| 20 Mar 2024 | 185,300.00 | 185,500.00 | 183,000.00 | 183,100.00 | 183,100.00 | 374,043 |
| 19 Mar 2024 | 181,000.00 | 184,800.00 | 180,500.00 | 184,400.00 | 184,400.00 | 614,411 |
| 18 Mar 2024 | 180,900.00 | 184,400.00 | 180,300.00 | 182,500.00 | 182,500.00 | 534,945 |
| 15 Mar 2024 | 180,200.00 | 182,300.00 | 178,800.00 | 180,800.00 | 180,800.00 | 1,046,380 |
| 14 Mar 2024 | 178,700.00 | 180,500.00 | 178,600.00 | 179,400.00 | 179,400.00 | 1,833,620 |
| 13 Mar 2024 | 181,800.00 | 182,000.00 | 177,700.00 | 178,800.00 | 178,800.00 | 457,993 |
| 12 Mar 2024 | 180,300.00 | 182,000.00 | 176,000.00 | 181,700.00 | 181,700.00 | 422,573 |
| 11 Mar 2024 | 181,200.00 | 182,600.00 | 179,300.00 | 179,500.00 | 179,500.00 | 380,708 |
| 08 Mar 2024 | 179,800.00 | 181,300.00 | 177,900.00 | 180,300.00 | 180,300.00 | 519,400 |
| 07 Mar 2024 | 181,400.00 | 183,100.00 | 176,700.00 | 177,100.00 | 177,100.00 | 539,907 |
| 06 Mar 2024 | 176,000.00 | 180,900.00 | 174,500.00 | 180,600.00 | 180,600.00 | 659,660 |
| 05 Mar 2024 | 175,000.00 | 180,000.00 | 172,300.00 | 175,800.00 | 175,800.00 | 988,461 |
| 04 Mar 2024 | 180,400.00 | 181,300.00 | 175,100.00 | 176,100.00 | 176,100.00 | 916,608 |
| 29 Feb 2024 | 189,600.00 | 191,300.00 | 179,700.00 | 179,700.00 | 179,700.00 | 1,353,256 |
| 28 Feb 2024 | 190,200.00 | 193,400.00 | 186,500.00 | 190,000.00 | 190,000.00 | 816,144 |
| 27 Feb 2024 | 182,000.00 | 191,400.00 | 181,300.00 | 190,100.00 | 190,100.00 | 1,624,711 |
| 26 Feb 2024 | 182,000.00 | 183,200.00 | 180,800.00 | 181,500.00 | 181,500.00 | 484,919 |
| 23 Feb 2024 | 177,200.00 | 184,400.00 | 176,800.00 | 180,000.00 | 180,000.00 | 824,438 |
| 22 Feb 2024 | 177,600.00 | 179,600.00 | 175,400.00 | 176,500.00 | 176,500.00 | 514,715 |
| 21 Feb 2024 | 179,900.00 | 180,000.00 | 176,900.00 | 177,000.00 | 177,000.00 | 550,261 |
| 20 Feb 2024 | 182,500.00 | 183,000.00 | 179,700.00 | 179,900.00 | 179,900.00 | 440,423 |
| 19 Feb 2024 | 182,200.00 | 183,800.00 | 181,600.00 | 182,400.00 | 182,400.00 | 294,585 |
| 16 Feb 2024 | 184,400.00 | 184,500.00 | 182,000.00 | 182,200.00 | 182,200.00 | 295,225 |
| 15 Feb 2024 | 186,100.00 | 186,100.00 | 182,600.00 | 182,900.00 | 182,900.00 | 358,883 |
| 14 Feb 2024 | 184,800.00 | 186,000.00 | 182,700.00 | 184,200.00 | 184,200.00 | 483,049 |
| 13 Feb 2024 | 181,600.00 | 188,300.00 | 181,400.00 | 187,500.00 | 187,500.00 | 933,154 |
| 08 Feb 2024 | 179,600.00 | 182,400.00 | 179,200.00 | 179,600.00 | 179,600.00 | 643,612 |
| 07 Feb 2024 | 184,100.00 | 185,500.00 | 178,700.00 | 179,000.00 | 179,000.00 | 749,892 |
| 06 Feb 2024 | 181,200.00 | 186,200.00 | 181,200.00 | 183,000.00 | 183,000.00 | 573,943 |
| 05 Feb 2024 | 184,000.00 | 184,400.00 | 179,500.00 | 180,900.00 | 180,900.00 | 512,448 |
| 02 Feb 2024 | 178,700.00 | 184,000.00 | 178,700.00 | 184,000.00 | 184,000.00 | 543,741 |
| 01 Feb 2024 | 177,700.00 | 179,800.00 | 173,700.00 | 178,700.00 | 178,700.00 | 626,055 |
| 31 Jan 2024 | 179,600.00 | 181,100.00 | 176,100.00 | 179,700.00 | 179,700.00 | 456,299 |
| 30 Jan 2024 | 184,100.00 | 185,100.00 | 179,600.00 | 179,600.00 | 179,600.00 | 439,604 |
| 29 Jan 2024 | 184,000.00 | 187,500.00 | 181,700.00 | 181,700.00 | 181,700.00 | 752,905 |
| 26 Jan 2024 | 180,800.00 | 184,200.00 | 179,200.00 | 182,200.00 | 182,200.00 | 385,387 |
| 25 Jan 2024 | 180,400.00 | 183,900.00 | 179,000.00 | 182,000.00 | 182,000.00 | 468,508 |
| 24 Jan 2024 | 182,900.00 | 183,100.00 | 180,500.00 | 180,700.00 | 180,700.00 | 296,318 |
| 23 Jan 2024 | 186,100.00 | 188,500.00 | 180,800.00 | 181,600.00 | 181,600.00 | 651,716 |
| 22 Jan 2024 | 178,000.00 | 186,300.00 | 177,800.00 | 183,600.00 | 183,600.00 | 1,060,728 |
| 19 Jan 2024 | 175,900.00 | 180,900.00 | 174,900.00 | 176,000.00 | 176,000.00 | 801,175 |
| 18 Jan 2024 | 178,000.00 | 179,500.00 | 173,700.00 | 174,700.00 | 174,700.00 | 807,755 |
| 17 Jan 2024 | 186,600.00 | 186,700.00 | 177,100.00 | 178,000.00 | 178,000.00 | 1,280,203 |
| 16 Jan 2024 | 192,400.00 | 194,300.00 | 186,000.00 | 187,500.00 | 187,500.00 | 1,163,432 |
| 15 Jan 2024 | 196,500.00 | 199,000.00 | 195,000.00 | 188,100.00 | 188,100.00 | 135,213 |
| 12 Jan 2024 | 198,200.00 | 205,500.00 | 194,600.00 | 196,900.00 | 196,900.00 | 1,729,666 |
| 11 Jan 2024 | 207,000.00 | 209,000.00 | 197,700.00 | 205,000.00 | 205,000.00 | 1,325,154 |
| 10 Jan 2024 | 206,000.00 | 210,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 409,471 |
| 09 Jan 2024 | 211,000.00 | 214,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | 617,985 |
| 08 Jan 2024 | 213,000.00 | 216,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 901,789 |
| 05 Jan 2024 | 215,000.00 | 220,500.00 | 213,000.00 | 214,500.00 | 214,500.00 | 970,137 |
| 04 Jan 2024 | 228,500.00 | 229,000.00 | 214,500.00 | 218,000.00 | 218,000.00 | 1,593,074 |
| 03 Jan 2024 | 228,500.00 | 233,000.00 | 224,000.00 | 231,500.00 | 231,500.00 | 1,896,462 |
| 02 Jan 2024 | 203,500.00 | 241,000.00 | 203,500.00 | 231,500.00 | 231,500.00 | 5,985,174 |
| 28 Dec 2023 | 190,100.00 | 202,500.00 | 189,200.00 | 201,500.00 | 201,500.00 | 1,168,768 |
| 27 Dec 2023 | 188,800.00 | 190,500.00 | 186,200.00 | 189,800.00 | 189,800.00 | 504,547 |
| 27 Dec 2023 | 500 Dividend | |||||
| 26 Dec 2023 | 187,300.00 | 189,800.00 | 187,300.00 | 188,800.00 | 188,300.00 | 610,597 |
| 22 Dec 2023 | 189,300.00 | 191,300.00 | 184,800.00 | 185,500.00 | 185,008.73 | 694,441 |
| 21 Dec 2023 | 185,100.00 | 189,400.00 | 184,800.00 | 187,700.00 | 187,202.92 | 565,199 |
| 20 Dec 2023 | 183,200.00 | 189,300.00 | 181,100.00 | 186,300.00 | 185,806.63 | 864,375 |
| 19 Dec 2023 | 177,000.00 | 181,400.00 | 177,000.00 | 180,700.00 | 180,221.45 | 426,670 |
| 18 Dec 2023 | 176,000.00 | 178,800.00 | 174,100.00 | 177,200.00 | 176,730.72 | 659,264 |
| 15 Dec 2023 | 183,800.00 | 184,000.00 | 170,100.00 | 170,100.00 | 169,649.53 | 1,592,029 |
| 14 Dec 2023 | 182,700.00 | 184,300.00 | 177,700.00 | 183,500.00 | 183,014.03 | 2,449,173 |
| 13 Dec 2023 | 181,600.00 | 183,600.00 | 176,200.00 | 179,700.00 | 179,224.11 | 869,873 |
| 12 Dec 2023 | 178,600.00 | 184,900.00 | 177,300.00 | 183,400.00 | 182,914.30 | 1,329,166 |
| 11 Dec 2023 | 169,400.00 | 177,900.00 | 168,700.00 | 177,700.00 | 177,229.39 | 1,198,607 |
| 08 Dec 2023 | 158,700.00 | 167,900.00 | 158,500.00 | 167,700.00 | 167,255.88 | 715,247 |
| 07 Dec 2023 | 159,700.00 | 159,800.00 | 157,500.00 | 157,600.00 | 157,182.63 | 334,778 |
| 06 Dec 2023 | 163,000.00 | 163,300.00 | 160,100.00 | 160,100.00 | 159,676.02 | 277,472 |
| 05 Dec 2023 | 161,700.00 | 163,500.00 | 161,700.00 | 162,600.00 | 162,169.39 | 251,068 |
| 04 Dec 2023 | 163,900.00 | 164,800.00 | 161,600.00 | 162,600.00 | 162,169.39 | 228,258 |
| 01 Dec 2023 | 164,000.00 | 164,300.00 | 161,900.00 | 163,100.00 | 162,668.06 | 239,925 |
| 30 Nov 2023 | 161,000.00 | 163,000.00 | 160,600.00 | 162,900.00 | 162,468.59 | 370,771 |
| 29 Nov 2023 | 164,000.00 | 164,900.00 | 161,600.00 | 161,700.00 | 161,271.77 | 296,616 |
| 28 Nov 2023 | 162,800.00 | 165,500.00 | 162,800.00 | 165,000.00 | 164,563.03 | 301,166 |
| 27 Nov 2023 | 166,700.00 | 167,800.00 | 161,600.00 | 162,800.00 | 162,368.86 | 457,392 |
| 24 Nov 2023 | 173,100.00 | 173,200.00 | 167,000.00 | 168,000.00 | 167,555.09 | 514,846 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.