Choong Ang Vaccine Laboratory Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10,800.00	10,820.00	10,730.00	10,770.00	10,373.85	25,694
2024-04-23	10,670.00	10,810.00	10,620.00	10,800.00	10,402.74	66,812
2024-04-22	10,790.00	10,790.00	10,620.00	10,630.00	10,239.00	52,721
2024-04-19	10,550.00	10,690.00	10,540.00	10,620.00	10,229.36	42,434
2024-04-18	10,540.00	10,630.00	10,530.00	10,580.00	10,190.83	18,016
2024-04-17	10,580.00	10,700.00	10,500.00	10,600.00	10,210.10	33,200
2024-04-16	10,670.00	10,700.00	10,550.00	10,600.00	10,210.10	50,356
2024-04-15	10,580.00	10,710.00	10,550.00	10,630.00	10,239.00	71,820
2024-04-12	10,560.00	10,640.00	10,520.00	10,530.00	10,142.67	18,285
2024-04-11	10,730.00	10,900.00	10,510.00	10,560.00	10,171.57	86,456
2024-04-09	10,630.00	10,690.00	10,500.00	10,620.00	10,229.36	47,097
2024-04-08	10,650.00	10,670.00	10,550.00	10,630.00	10,239.00	20,018
2024-04-05	10,510.00	10,710.00	10,490.00	10,680.00	10,287.16	30,241
2024-04-04	10,670.00	10,670.00	10,500.00	10,560.00	10,171.57	34,048
2024-04-03	10,620.00	10,650.00	10,560.00	10,560.00	10,171.57	24,296
2024-04-02	10,710.00	10,710.00	10,600.00	10,640.00	10,248.63	26,495
2024-04-01	10,680.00	10,960.00	10,630.00	10,720.00	10,325.69	70,040
2024-03-29	10,660.00	10,700.00	10,600.00	10,650.00	10,258.26	22,990
2024-03-28	10,670.00	10,740.00	10,630.00	10,660.00	10,267.89	88,983
2024-03-27	10,700.00	10,770.00	10,660.00	10,670.00	10,277.52	26,042
2024-03-26	10,700.00	10,770.00	10,670.00	10,720.00	10,325.69	33,234
2024-03-25	10,570.00	10,740.00	10,560.00	10,700.00	10,306.42	49,419
2024-03-22	10,560.00	10,670.00	10,530.00	10,650.00	10,258.26	33,934
2024-03-21	10,520.00	10,610.00	10,520.00	10,560.00	10,171.57	32,413
2024-03-20	10,540.00	10,670.00	10,460.00	10,540.00	10,152.31	46,067
2024-03-19	10,530.00	10,540.00	10,430.00	10,500.00	10,113.78	29,421
2024-03-18	10,530.00	10,560.00	10,410.00	10,530.00	10,142.67	26,311
2024-03-15	10,500.00	10,530.00	10,440.00	10,530.00	10,142.67	25,070
2024-03-14	10,480.00	10,560.00	10,420.00	10,500.00	10,113.78	27,922
2024-03-13	10,460.00	10,470.00	10,400.00	10,440.00	10,055.98	20,264
2024-03-12	10,480.00	10,510.00	10,430.00	10,460.00	10,075.25	21,676
2024-03-11	10,460.00	10,530.00	10,430.00	10,480.00	10,094.51	23,595
2024-03-08	10,420.00	10,500.00	10,410.00	10,480.00	10,094.51	24,882
2024-03-07	10,420.00	10,510.00	10,380.00	10,410.00	10,027.09	35,982
2024-03-06	10,470.00	10,490.00	10,400.00	10,420.00	10,036.72	25,557
2024-03-05	10,440.00	10,470.00	10,400.00	10,470.00	10,084.88	23,806
2024-03-04	10,440.00	10,530.00	10,430.00	10,460.00	10,075.25	28,374
2024-02-29	10,490.00	10,520.00	10,450.00	10,460.00	10,075.25	30,344
2024-02-28	10,520.00	10,570.00	10,470.00	10,500.00	10,113.78	25,520
2024-02-27	10,500.00	10,580.00	10,480.00	10,490.00	10,104.15	32,407
2024-02-26	10,580.00	10,580.00	10,500.00	10,580.00	10,190.83	27,914
2024-02-23	10,550.00	10,580.00	10,510.00	10,580.00	10,190.83	22,140
2024-02-22	10,600.00	10,640.00	10,520.00	10,540.00	10,152.31	35,182
2024-02-21	10,680.00	10,700.00	10,600.00	10,600.00	10,210.10	27,880
2024-02-20	10,660.00	10,700.00	10,600.00	10,660.00	10,267.89	50,108
2024-02-19	10,670.00	10,710.00	10,610.00	10,660.00	10,267.89	32,196
2024-02-16	10,610.00	10,680.00	10,540.00	10,670.00	10,277.52	34,322
2024-02-15	10,680.00	10,710.00	10,580.00	10,580.00	10,190.83	41,722
2024-02-14	10,560.00	10,710.00	10,560.00	10,670.00	10,277.52	34,977
2024-02-13	10,650.00	10,670.00	10,580.00	10,650.00	10,258.26	57,445
2024-02-08	10,540.00	10,700.00	10,500.00	10,600.00	10,210.10	37,763
2024-02-07	10,500.00	10,570.00	10,490.00	10,530.00	10,142.67	22,308
2024-02-06	10,540.00	10,560.00	10,450.00	10,500.00	10,113.78	40,465
2024-02-05	10,600.00	10,600.00	10,480.00	10,540.00	10,152.31	33,117
2024-02-02	10,500.00	10,620.00	10,500.00	10,570.00	10,181.20	36,668
2024-02-01	10,490.00	10,600.00	10,450.00	10,500.00	10,113.78	52,556
2024-01-31	10,530.00	10,600.00	10,490.00	10,510.00	10,123.41	35,761
2024-01-30	10,630.00	10,670.00	10,570.00	10,570.00	10,181.20	52,391
2024-01-29	10,520.00	10,790.00	10,510.00	10,610.00	10,219.73	99,715
2024-01-26	10,540.00	10,630.00	10,490.00	10,560.00	10,171.57	32,667

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.