Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10,870.00	11,180.00	10,870.00	11,060.00	10,507.64	22,586
2023-07-27	10,600.00	11,060.00	10,600.00	11,020.00	10,469.64	47,507
2023-07-26	11,060.00	11,540.00	10,650.00	10,770.00	10,232.13	158,109
2023-07-25	11,200.00	11,230.00	10,900.00	11,030.00	10,479.14	64,468
2023-07-24	11,470.00	11,480.00	11,080.00	11,260.00	10,697.66	63,764
2023-07-21	11,420.00	11,510.00	11,340.00	11,470.00	10,897.17	44,714
2023-07-20	11,340.00	11,480.00	11,250.00	11,420.00	10,849.66	43,394
2023-07-19	11,150.00	11,480.00	11,050.00	11,310.00	10,745.16	108,546
2023-07-18	11,090.00	11,110.00	10,900.00	10,990.00	10,441.14	54,112
2023-07-17	10,820.00	11,070.00	10,800.00	11,040.00	10,488.64	27,362
2023-07-14	11,000.00	11,000.00	10,810.00	10,890.00	10,346.13	35,941
2023-07-13	10,860.00	11,110.00	10,810.00	11,000.00	10,450.64	32,222
2023-07-12	10,900.00	10,910.00	10,780.00	10,830.00	10,289.13	24,914
2023-07-11	10,610.00	10,900.00	10,610.00	10,900.00	10,355.63	21,339
2023-07-10	10,700.00	10,750.00	10,610.00	10,610.00	10,080.12	31,088
2023-07-07	10,650.00	10,740.00	10,630.00	10,680.00	10,146.62	25,803
2023-07-06	11,080.00	11,090.00	10,670.00	10,740.00	10,203.62	70,377
2023-07-05	11,370.00	11,370.00	11,080.00	11,080.00	10,526.64	50,539
2023-07-04	11,360.00	11,410.00	11,280.00	11,400.00	10,830.66	31,488
2023-07-03	11,300.00	11,510.00	11,270.00	11,400.00	10,830.66	36,177
2023-06-30	11,300.00	11,450.00	11,240.00	11,300.00	10,735.66	28,922
2023-06-29	11,530.00	11,550.00	11,350.00	11,350.00	10,783.16	27,985
2023-06-28	11,660.00	11,680.00	11,520.00	11,540.00	10,963.67	22,899
2023-06-27	11,800.00	11,800.00	11,630.00	11,660.00	11,077.68	35,222
2023-06-26	11,460.00	11,850.00	11,400.00	11,810.00	11,220.19	66,510
2023-06-23	11,470.00	11,520.00	11,360.00	11,460.00	10,887.67	22,500
2023-06-22	11,500.00	11,610.00	11,310.00	11,470.00	10,897.17	27,265
2023-06-21	11,640.00	11,650.00	11,450.00	11,500.00	10,925.67	36,270
2023-06-20	11,720.00	11,790.00	11,620.00	11,640.00	11,058.68	51,933
2023-06-19	11,770.00	11,940.00	11,650.00	11,740.00	11,153.68	45,660
2023-06-16	11,630.00	11,920.00	11,620.00	11,760.00	11,172.68	50,427
2023-06-15	11,820.00	11,940.00	11,570.00	11,660.00	11,077.68	70,019
2023-06-14	12,030.00	12,150.00	11,830.00	11,850.00	11,258.19	92,528
2023-06-13	11,950.00	12,200.00	11,710.00	12,200.00	11,590.71	191,937
2023-06-12	11,850.00	11,950.00	11,570.00	11,950.00	11,353.20	177,247
2023-06-09	11,250.00	11,950.00	11,210.00	11,950.00	11,353.20	150,566
2023-06-08	11,320.00	11,350.00	11,210.00	11,240.00	10,678.65	77,961
2023-06-07	11,510.00	11,630.00	11,360.00	11,360.00	10,792.66	83,055
2023-06-05	11,670.00	11,700.00	11,470.00	11,580.00	11,001.67	94,306
2023-06-02	11,470.00	11,930.00	11,470.00	11,680.00	11,096.68	224,215
2023-06-01	11,360.00	11,520.00	11,290.00	11,520.00	10,944.67	95,886
2023-05-31	11,330.00	11,510.00	11,300.00	11,330.00	10,764.16	100,315
2023-05-30	11,660.00	11,700.00	11,360.00	11,380.00	10,811.66	219,495
2023-05-26	11,770.00	11,880.00	11,620.00	11,780.00	11,191.69	155,056
2023-05-25	12,130.00	12,150.00	11,810.00	11,830.00	11,239.19	247,529
2023-05-24	12,130.00	12,280.00	12,040.00	12,200.00	11,590.71	317,373
2023-05-23	12,610.00	12,620.00	12,290.00	12,400.00	11,780.72	456,389
2023-05-22	12,940.00	13,320.00	12,710.00	12,740.00	12,103.74	724,184
2023-05-19	13,220.00	14,170.00	12,610.00	12,780.00	12,141.74	2,445,955
2023-05-18	13,780.00	13,790.00	13,020.00	13,090.00	12,436.26	995,449
2023-05-17	13,900.00	17,090.00	13,490.00	13,650.00	12,968.29	11,712,580
2023-05-16	10,980.00	14,060.00	10,700.00	14,060.00	13,357.82	5,278,090
2023-05-15	11,350.00	11,560.00	10,820.00	10,820.00	10,279.63	145,215
2023-05-12	11,050.00	11,480.00	10,760.00	11,290.00	10,726.16	249,842
2023-05-11	11,000.00	12,150.00	10,740.00	10,860.00	10,317.63	933,303
2023-05-10	10,360.00	10,450.00	10,330.00	10,370.00	9,852.10	14,290
2023-05-09	10,440.00	10,440.00	10,360.00	10,370.00	9,852.10	7,693
2023-05-08	10,510.00	10,650.00	10,440.00	10,440.00	9,918.61	22,218
2023-05-04	10,520.00	10,520.00	10,440.00	10,490.00	9,966.11	10,741
2023-05-03	10,460.00	10,540.00	10,410.00	10,480.00	9,956.61	11,644

← NewerPage 14 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.