Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,620.00 | 10,730.00 | 10,620.00 | 10,700.00 | 10,306.42 | 12,232 |
| 2024-07-23 | 10,630.00 | 10,820.00 | 10,610.00 | 10,640.00 | 10,248.63 | 70,891 |
| 2024-07-22 | 10,800.00 | 10,970.00 | 10,610.00 | 10,630.00 | 10,239.00 | 58,768 |
| 2024-07-19 | 10,880.00 | 10,890.00 | 10,740.00 | 10,820.00 | 10,422.01 | 32,075 |
| 2024-07-18 | 10,940.00 | 10,950.00 | 10,830.00 | 10,870.00 | 10,470.17 | 26,981 |
| 2024-07-16 | 10,960.00 | 11,010.00 | 10,900.00 | 10,930.00 | 10,527.96 | 34,193 |
| 2024-07-15 | 10,870.00 | 11,030.00 | 10,870.00 | 11,000.00 | 10,595.39 | 47,486 |
| 2024-07-12 | 10,830.00 | 10,920.00 | 10,780.00 | 10,870.00 | 10,470.17 | 46,566 |
| 2024-07-11 | 10,910.00 | 10,910.00 | 10,810.00 | 10,830.00 | 10,431.64 | 27,544 |
| 2024-07-10 | 10,910.00 | 10,910.00 | 10,820.00 | 10,910.00 | 10,508.70 | 32,161 |
| 2024-07-09 | 10,900.00 | 11,000.00 | 10,860.00 | 10,890.00 | 10,489.43 | 33,276 |
| 2024-07-08 | 10,850.00 | 11,060.00 | 10,850.00 | 10,950.00 | 10,547.22 | 98,300 |
| 2024-07-05 | 10,900.00 | 10,900.00 | 10,730.00 | 10,850.00 | 10,450.90 | 50,760 |
| 2024-07-04 | 10,730.00 | 10,880.00 | 10,730.00 | 10,850.00 | 10,450.90 | 59,479 |
| 2024-07-03 | 10,790.00 | 10,880.00 | 10,730.00 | 10,730.00 | 10,335.32 | 46,767 |
| 2024-07-02 | 10,730.00 | 10,760.00 | 10,600.00 | 10,700.00 | 10,306.42 | 54,223 |
| 2024-07-01 | 10,680.00 | 10,740.00 | 10,670.00 | 10,690.00 | 10,296.79 | 25,778 |
| 2024-06-28 | 10,690.00 | 10,750.00 | 10,670.00 | 10,680.00 | 10,287.16 | 28,790 |
| 2024-06-27 | 10,780.00 | 10,840.00 | 10,670.00 | 10,710.00 | 10,316.05 | 44,329 |
| 2024-06-26 | 10,750.00 | 10,810.00 | 10,700.00 | 10,780.00 | 10,383.48 | 25,795 |
| 2024-06-25 | 10,660.00 | 10,810.00 | 10,650.00 | 10,780.00 | 10,383.48 | 54,445 |
| 2024-06-24 | 10,800.00 | 10,870.00 | 10,690.00 | 10,690.00 | 10,296.79 | 92,086 |
| 2024-06-21 | 10,860.00 | 11,070.00 | 10,780.00 | 10,880.00 | 10,479.80 | 123,260 |
| 2024-06-20 | 10,850.00 | 10,870.00 | 10,680.00 | 10,760.00 | 10,364.21 | 75,562 |
| 2024-06-19 | 11,140.00 | 11,140.00 | 10,800.00 | 10,850.00 | 10,450.90 | 174,225 |
| 2024-06-18 | 11,130.00 | 11,330.00 | 11,000.00 | 11,150.00 | 10,739.87 | 226,767 |
| 2024-06-17 | 11,120.00 | 11,480.00 | 10,860.00 | 11,180.00 | 10,768.76 | 773,195 |
| 2024-06-14 | 10,760.00 | 10,760.00 | 10,640.00 | 10,710.00 | 10,316.05 | 24,104 |
| 2024-06-13 | 10,690.00 | 10,820.00 | 10,660.00 | 10,730.00 | 10,335.32 | 33,288 |
| 2024-06-12 | 10,720.00 | 10,850.00 | 10,670.00 | 10,690.00 | 10,296.79 | 31,044 |
| 2024-06-11 | 10,720.00 | 10,730.00 | 10,660.00 | 10,710.00 | 10,316.05 | 16,105 |
| 2024-06-10 | 10,650.00 | 10,720.00 | 10,630.00 | 10,720.00 | 10,325.69 | 25,830 |
| 2024-06-07 | 10,660.00 | 10,740.00 | 10,640.00 | 10,650.00 | 10,258.26 | 24,360 |
| 2024-06-05 | 10,640.00 | 10,700.00 | 10,580.00 | 10,640.00 | 10,248.63 | 38,471 |
| 2024-06-04 | 10,720.00 | 10,760.00 | 10,670.00 | 10,670.00 | 10,277.52 | 27,430 |
| 2024-06-03 | 10,700.00 | 10,740.00 | 10,650.00 | 10,700.00 | 10,306.42 | 36,493 |
| 2024-05-31 | 10,570.00 | 10,720.00 | 10,570.00 | 10,700.00 | 10,306.42 | 29,091 |
| 2024-05-30 | 10,750.00 | 10,840.00 | 10,620.00 | 10,620.00 | 10,229.36 | 61,078 |
| 2024-05-29 | 10,910.00 | 10,990.00 | 10,760.00 | 10,810.00 | 10,412.37 | 56,410 |
| 2024-05-28 | 10,860.00 | 11,070.00 | 10,860.00 | 10,910.00 | 10,508.70 | 40,566 |
| 2024-05-27 | 11,160.00 | 11,210.00 | 10,830.00 | 10,900.00 | 10,499.06 | 154,062 |
| 2024-05-24 | 11,140.00 | 11,450.00 | 11,110.00 | 11,260.00 | 10,845.82 | 150,055 |
| 2024-05-23 | 10,990.00 | 11,630.00 | 10,910.00 | 11,240.00 | 10,826.56 | 308,370 |
| 2024-05-22 | 11,170.00 | 11,210.00 | 10,870.00 | 10,920.00 | 10,518.33 | 105,004 |
| 2024-05-21 | 10,850.00 | 11,110.00 | 10,810.00 | 11,110.00 | 10,701.34 | 102,120 |
| 2024-05-20 | 10,900.00 | 10,950.00 | 10,820.00 | 10,860.00 | 10,460.54 | 28,274 |
| 2024-05-17 | 10,890.00 | 10,960.00 | 10,850.00 | 10,900.00 | 10,499.06 | 33,499 |
| 2024-05-16 | 10,850.00 | 11,000.00 | 10,830.00 | 10,920.00 | 10,518.33 | 47,518 |
| 2024-05-14 | 10,820.00 | 10,870.00 | 10,750.00 | 10,850.00 | 10,450.90 | 20,835 |
| 2024-05-13 | 10,890.00 | 10,890.00 | 10,760.00 | 10,820.00 | 10,422.01 | 27,215 |
| 2024-05-10 | 10,860.00 | 10,980.00 | 10,800.00 | 10,890.00 | 10,489.43 | 38,057 |
| 2024-05-09 | 10,920.00 | 10,980.00 | 10,830.00 | 10,910.00 | 10,508.70 | 19,723 |
| 2024-05-08 | 10,870.00 | 10,910.00 | 10,780.00 | 10,910.00 | 10,508.70 | 17,232 |
| 2024-05-07 | 10,870.00 | 10,920.00 | 10,760.00 | 10,870.00 | 10,470.17 | 27,704 |
| 2024-05-03 | 10,960.00 | 10,960.00 | 10,870.00 | 10,870.00 | 10,470.17 | 29,719 |
| 2024-05-02 | 10,870.00 | 10,950.00 | 10,820.00 | 10,950.00 | 10,547.22 | 33,878 |
| 2024-04-30 | 10,750.00 | 10,920.00 | 10,750.00 | 10,870.00 | 10,470.17 | 53,491 |
| 2024-04-29 | 10,800.00 | 10,800.00 | 10,650.00 | 10,790.00 | 10,393.11 | 35,262 |
| 2024-04-26 | 10,720.00 | 10,790.00 | 10,640.00 | 10,750.00 | 10,354.58 | 22,126 |
| 2024-04-25 | 10,770.00 | 10,820.00 | 10,720.00 | 10,760.00 | 10,364.21 | 14,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 170.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.