Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10,590.00	10,640.00	10,430.00	10,560.00	10,171.57	91,591
2024-01-24	10,700.00	10,710.00	10,600.00	10,630.00	10,239.00	60,706
2024-01-23	10,740.00	10,750.00	10,610.00	10,700.00	10,306.42	102,647
2024-01-22	10,940.00	10,970.00	10,720.00	10,740.00	10,344.95	174,684
2024-01-19	10,960.00	11,350.00	10,870.00	11,250.00	10,836.19	434,607
2024-01-18	10,590.00	10,910.00	10,590.00	10,750.00	10,354.58	114,572
2024-01-17	10,830.00	11,000.00	10,530.00	10,580.00	10,190.83	168,293
2024-01-16	10,750.00	10,790.00	10,580.00	10,660.00	10,267.89	64,881
2024-01-15	10,740.00	10,800.00	10,700.00	10,790.00	10,393.11	37,442
2024-01-12	11,030.00	11,100.00	10,750.00	10,800.00	10,402.74	95,581
2024-01-11	10,880.00	11,050.00	10,880.00	11,050.00	10,643.55	77,463
2024-01-10	10,900.00	10,920.00	10,800.00	10,860.00	10,460.54	43,992
2024-01-09	10,760.00	10,920.00	10,730.00	10,880.00	10,479.80	47,436
2024-01-08	10,740.00	10,850.00	10,710.00	10,750.00	10,354.58	56,053
2024-01-05	10,740.00	10,840.00	10,690.00	10,740.00	10,344.95	61,882
2024-01-04	10,840.00	10,850.00	10,660.00	10,760.00	10,364.21	80,653
2024-01-03	10,920.00	11,010.00	10,840.00	10,850.00	10,450.90	69,248
2024-01-02	10,930.00	11,030.00	10,870.00	11,000.00	10,595.39	55,854
2023-12-28	10,920.00	11,020.00	10,830.00	11,010.00	10,605.02	39,996
2023-12-27	10,950.00	11,010.00	10,900.00	10,900.00	10,499.06	77,073
2023-12-26	11,200.00	11,200.00	10,940.00	10,980.00	10,431.64	109,869
2023-12-22	10,940.00	11,470.00	10,860.00	11,150.00	10,593.15	206,958
2023-12-21	10,910.00	10,980.00	10,820.00	10,890.00	10,346.13	73,632
2023-12-20	10,890.00	11,020.00	10,840.00	10,940.00	10,393.64	69,530
2023-12-19	11,100.00	11,200.00	10,850.00	10,850.00	10,308.13	242,260
2023-12-18	11,100.00	11,350.00	11,010.00	11,090.00	10,536.15	192,072
2023-12-15	11,130.00	11,370.00	10,990.00	11,040.00	10,488.64	206,919
2023-12-14	11,060.00	11,220.00	10,940.00	11,050.00	10,498.14	98,881
2023-12-13	11,290.00	11,290.00	11,030.00	11,050.00	10,498.14	87,737
2023-12-12	11,360.00	11,430.00	11,100.00	11,280.00	10,716.66	124,206
2023-12-11	11,760.00	11,760.00	11,270.00	11,360.00	10,792.66	183,467
2023-12-08	11,220.00	11,500.00	11,170.00	11,500.00	10,925.67	231,168
2023-12-07	11,340.00	11,790.00	11,110.00	11,170.00	10,612.15	481,997
2023-12-06	11,160.00	11,170.00	10,860.00	11,030.00	10,479.14	150,192
2023-12-05	11,080.00	11,310.00	10,810.00	11,070.00	10,517.14	439,300
2023-12-04	10,720.00	10,900.00	10,640.00	10,760.00	10,222.63	224,819
2023-12-01	10,560.00	10,720.00	10,530.00	10,710.00	10,175.12	142,974
2023-11-30	10,580.00	10,620.00	10,500.00	10,520.00	9,994.61	76,219
2023-11-29	10,650.00	10,700.00	10,540.00	10,570.00	10,042.12	73,596
2023-11-28	10,540.00	10,890.00	10,470.00	10,700.00	10,165.62	167,600
2023-11-27	10,560.00	10,590.00	10,500.00	10,510.00	9,985.11	58,105
2023-11-24	10,610.00	10,610.00	10,490.00	10,540.00	10,013.61	74,536
2023-11-23	10,670.00	10,700.00	10,570.00	10,600.00	10,070.62	70,127
2023-11-22	10,620.00	10,660.00	10,570.00	10,640.00	10,108.62	58,467
2023-11-21	10,640.00	10,640.00	10,530.00	10,630.00	10,099.12	115,131
2023-11-20	10,670.00	10,680.00	10,560.00	10,630.00	10,099.12	83,210
2023-11-17	10,740.00	10,740.00	10,500.00	10,610.00	10,080.12	107,625
2023-11-16	10,740.00	10,810.00	10,690.00	10,740.00	10,203.62	52,594
2023-11-15	10,660.00	10,790.00	10,630.00	10,770.00	10,232.13	132,898
2023-11-14	10,420.00	10,720.00	10,400.00	10,720.00	10,184.62	128,740
2023-11-13	10,420.00	10,700.00	10,400.00	10,410.00	9,890.11	157,385
2023-11-10	10,350.00	10,550.00	10,310.00	10,360.00	9,842.60	146,075
2023-11-09	10,510.00	10,560.00	10,350.00	10,370.00	9,852.10	171,507
2023-11-08	10,590.00	11,460.00	10,520.00	10,530.00	10,004.11	1,020,987
2023-11-07	10,590.00	10,710.00	10,410.00	10,550.00	10,023.11	179,912
2023-11-06	10,600.00	10,680.00	10,410.00	10,670.00	10,137.12	247,100
2023-11-03	10,690.00	11,150.00	10,340.00	10,660.00	10,127.62	554,091
2023-11-02	10,300.00	10,470.00	10,210.00	10,470.00	9,947.11	294,056
2023-11-01	10,300.00	10,590.00	10,190.00	10,190.00	9,681.09	419,126
2023-10-31	11,440.00	11,720.00	10,360.00	10,360.00	9,842.60	881,265

← NewerPage 12 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.