Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12,220.00	12,790.00	11,450.00	11,450.00	10,878.17	2,162,611
2023-10-27	10,900.00	12,790.00	10,890.00	11,840.00	11,248.69	8,059,672
2023-10-26	11,850.00	12,290.00	10,610.00	10,610.00	10,080.12	1,295,281
2023-10-25	12,500.00	13,150.00	11,950.00	12,090.00	11,486.20	2,369,623
2023-10-24	14,900.00	15,400.00	12,100.00	12,500.00	11,875.73	10,437,230
2023-10-23	13,340.00	13,650.00	11,850.00	13,640.00	12,958.79	5,018,015
2023-10-20	10,120.00	10,500.00	9,960.00	10,500.00	9,975.61	130,215
2023-10-19	10,240.00	10,280.00	10,110.00	10,150.00	9,643.09	43,983
2023-10-18	10,330.00	10,380.00	10,270.00	10,290.00	9,776.10	22,975
2023-10-17	10,280.00	10,360.00	10,280.00	10,320.00	9,804.60	18,154
2023-10-16	10,390.00	10,390.00	10,250.00	10,280.00	9,766.60	25,065
2023-10-13	10,370.00	10,430.00	10,300.00	10,390.00	9,871.10	22,743
2023-10-12	10,470.00	10,470.00	10,360.00	10,420.00	9,899.61	11,892
2023-10-11	10,390.00	10,490.00	10,370.00	10,410.00	9,890.11	14,307
2023-10-10	10,450.00	10,450.00	10,320.00	10,390.00	9,871.10	20,897
2023-10-06	10,320.00	10,470.00	10,320.00	10,430.00	9,909.11	28,225
2023-10-05	10,560.00	10,600.00	10,420.00	10,440.00	9,918.61	23,449
2023-10-04	10,820.00	10,820.00	10,490.00	10,560.00	10,032.61	31,577
2023-09-27	10,660.00	10,840.00	10,640.00	10,800.00	10,260.63	30,201
2023-09-26	10,670.00	10,930.00	10,660.00	10,720.00	10,184.62	50,709
2023-09-25	10,620.00	10,700.00	10,600.00	10,620.00	10,089.62	15,038
2023-09-22	10,600.00	10,710.00	10,560.00	10,700.00	10,165.62	17,749
2023-09-21	10,660.00	10,750.00	10,590.00	10,710.00	10,175.12	31,625
2023-09-20	10,800.00	10,830.00	10,720.00	10,760.00	10,222.63	12,009
2023-09-19	10,860.00	10,930.00	10,680.00	10,800.00	10,260.63	30,946
2023-09-18	10,940.00	10,980.00	10,820.00	10,860.00	10,317.63	18,005
2023-09-15	10,770.00	11,080.00	10,750.00	10,940.00	10,393.64	42,456
2023-09-14	10,690.00	10,900.00	10,690.00	10,860.00	10,317.63	7,597
2023-09-13	10,950.00	10,950.00	10,740.00	10,740.00	10,203.62	22,345
2023-09-12	10,840.00	11,000.00	10,780.00	10,840.00	10,298.63	33,456
2023-09-11	10,880.00	11,040.00	10,850.00	10,890.00	10,346.13	19,842
2023-09-08	10,640.00	10,910.00	10,640.00	10,910.00	10,365.13	20,089
2023-09-07	10,710.00	10,840.00	10,630.00	10,660.00	10,127.62	42,900
2023-09-06	10,790.00	10,870.00	10,710.00	10,770.00	10,232.13	24,862
2023-09-05	10,850.00	10,860.00	10,770.00	10,790.00	10,251.13	8,789
2023-09-04	10,810.00	10,850.00	10,740.00	10,800.00	10,260.63	26,115
2023-09-01	10,890.00	10,940.00	10,780.00	10,810.00	10,270.13	26,645
2023-08-31	11,090.00	11,150.00	10,880.00	10,900.00	10,355.63	27,119
2023-08-30	11,100.00	11,180.00	11,020.00	11,030.00	10,479.14	13,316
2023-08-29	11,090.00	11,190.00	11,020.00	11,060.00	10,507.64	38,781
2023-08-28	11,000.00	11,130.00	10,990.00	10,990.00	10,441.14	18,351
2023-08-25	10,950.00	11,100.00	10,880.00	11,010.00	10,460.14	36,633
2023-08-24	10,960.00	11,070.00	10,850.00	11,000.00	10,450.64	16,851
2023-08-23	10,800.00	10,990.00	10,800.00	10,880.00	10,336.63	22,512
2023-08-22	10,800.00	10,980.00	10,800.00	10,870.00	10,327.13	34,400
2023-08-21	10,720.00	10,920.00	10,720.00	10,820.00	10,279.63	21,016
2023-08-18	10,620.00	10,820.00	10,620.00	10,810.00	10,270.13	27,305
2023-08-17	11,000.00	11,000.00	10,740.00	10,830.00	10,289.13	48,088
2023-08-16	11,450.00	11,450.00	10,930.00	10,960.00	10,412.64	93,940
2023-08-14	11,580.00	11,630.00	11,390.00	11,480.00	10,906.67	30,734
2023-08-11	11,600.00	11,690.00	11,470.00	11,610.00	11,030.18	24,427
2023-08-10	11,420.00	11,630.00	11,380.00	11,630.00	11,049.18	48,149
2023-08-09	11,350.00	11,600.00	11,350.00	11,380.00	10,811.66	71,718
2023-08-08	11,500.00	11,520.00	11,310.00	11,370.00	10,802.16	47,655
2023-08-07	11,550.00	11,790.00	11,410.00	11,500.00	10,925.67	59,643
2023-08-04	11,550.00	11,670.00	11,420.00	11,560.00	10,982.67	46,463
2023-08-03	11,400.00	11,740.00	11,260.00	11,510.00	10,935.17	68,716
2023-08-02	11,720.00	11,730.00	11,360.00	11,510.00	10,935.17	71,745
2023-08-01	11,290.00	11,920.00	11,290.00	11,760.00	11,172.68	197,093
2023-07-31	11,310.00	11,320.00	11,120.00	11,310.00	10,745.16	40,483

← NewerPage 13 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.