Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,460.00	10,540.00	10,410.00	10,480.00	9,956.61	11,644
2023-05-02	10,440.00	10,500.00	10,350.00	10,460.00	9,937.61	7,681
2023-04-28	10,450.00	10,450.00	10,330.00	10,400.00	9,880.61	12,350
2023-04-27	10,450.00	10,450.00	10,280.00	10,400.00	9,880.61	11,693
2023-04-26	10,450.00	10,450.00	10,270.00	10,390.00	9,871.10	7,534
2023-04-25	10,430.00	10,470.00	10,300.00	10,350.00	9,833.10	25,015
2023-04-24	10,580.00	10,630.00	10,430.00	10,440.00	9,918.61	17,176
2023-04-21	10,650.00	10,650.00	10,530.00	10,580.00	10,051.62	24,112
2023-04-20	10,770.00	10,780.00	10,600.00	10,660.00	10,127.62	18,902
2023-04-19	10,680.00	10,770.00	10,620.00	10,730.00	10,194.12	16,105
2023-04-18	10,730.00	10,820.00	10,550.00	10,680.00	10,146.62	21,096
2023-04-17	10,830.00	10,850.00	10,710.00	10,780.00	10,241.63	12,637
2023-04-14	10,690.00	10,920.00	10,690.00	10,830.00	10,289.13	22,401
2023-04-13	10,680.00	10,740.00	10,640.00	10,720.00	10,184.62	11,868
2023-04-12	10,550.00	10,700.00	10,500.00	10,680.00	10,146.62	23,066
2023-04-11	10,510.00	10,720.00	10,470.00	10,570.00	10,042.12	29,078
2023-04-10	10,690.00	10,790.00	10,520.00	10,550.00	10,023.11	33,476
2023-04-07	10,670.00	10,670.00	10,550.00	10,650.00	10,118.12	15,096
2023-04-06	10,770.00	10,810.00	10,640.00	10,670.00	10,137.12	12,282
2023-04-05	10,730.00	10,850.00	10,600.00	10,820.00	10,279.63	27,618
2023-04-04	10,540.00	10,750.00	10,530.00	10,690.00	10,156.12	25,090
2023-04-03	10,470.00	10,530.00	10,430.00	10,520.00	9,994.61	20,206
2023-03-31	10,530.00	10,540.00	10,430.00	10,500.00	9,975.61	14,943
2023-03-30	10,480.00	10,560.00	10,450.00	10,500.00	9,975.61	13,232
2023-03-29	10,490.00	10,540.00	10,420.00	10,510.00	9,985.11	10,947
2023-03-28	10,430.00	10,510.00	10,360.00	10,490.00	9,966.11	22,573
2023-03-27	10,580.00	10,590.00	10,420.00	10,480.00	9,956.61	27,494
2023-03-24	10,620.00	10,640.00	10,570.00	10,620.00	10,089.62	12,685
2023-03-23	10,680.00	10,680.00	10,570.00	10,620.00	10,089.62	19,870
2023-03-22	10,900.00	10,900.00	10,670.00	10,720.00	10,184.62	20,857
2023-03-21	10,930.00	10,990.00	10,840.00	10,840.00	10,298.63	19,088
2023-03-20	10,920.00	11,100.00	10,840.00	10,910.00	10,365.13	9,160
2023-03-17	10,730.00	10,950.00	10,610.00	10,920.00	10,374.64	22,523
2023-03-16	10,940.00	10,940.00	10,600.00	10,720.00	10,184.62	19,634
2023-03-15	11,020.00	11,150.00	10,880.00	10,980.00	10,431.64	10,813
2023-03-14	11,150.00	11,250.00	10,770.00	10,930.00	10,384.14	35,910
2023-03-13	11,380.00	11,500.00	10,950.00	11,300.00	10,735.66	45,001
2023-03-10	11,520.00	11,970.00	11,380.00	11,600.00	11,020.68	47,240
2023-03-09	11,690.00	11,800.00	11,510.00	11,600.00	11,020.68	22,236
2023-03-08	12,100.00	12,100.00	11,640.00	11,690.00	11,106.18	73,063
2023-03-07	11,520.00	12,290.00	11,300.00	11,850.00	11,258.19	141,775
2023-03-06	11,510.00	11,520.00	11,350.00	11,520.00	10,944.67	21,873
2023-03-03	11,380.00	11,600.00	11,310.00	11,520.00	10,944.67	41,563
2023-03-02	11,050.00	11,430.00	10,990.00	11,360.00	10,792.66	45,387
2023-02-28	11,390.00	11,390.00	10,940.00	11,020.00	10,469.64	66,005
2023-02-27	10,600.00	11,950.00	10,540.00	11,270.00	10,707.16	426,927
2023-02-24	10,640.00	10,640.00	10,510.00	10,550.00	10,023.11	22,269
2023-02-23	10,610.00	10,660.00	10,600.00	10,630.00	10,099.12	11,602
2023-02-22	10,650.00	10,650.00	10,570.00	10,640.00	10,108.62	27,895
2023-02-21	10,700.00	10,700.00	10,630.00	10,680.00	10,146.62	13,772
2023-02-20	10,690.00	10,700.00	10,620.00	10,690.00	10,156.12	21,941
2023-02-17	10,760.00	10,810.00	10,670.00	10,670.00	10,137.12	29,270
2023-02-16	10,860.00	10,860.00	10,770.00	10,800.00	10,260.63	15,370
2023-02-15	10,990.00	11,020.00	10,750.00	10,810.00	10,270.13	23,785
2023-02-14	10,830.00	11,000.00	10,830.00	10,990.00	10,441.14	24,168
2023-02-13	10,880.00	10,920.00	10,820.00	10,850.00	10,308.13	22,911
2023-02-10	10,900.00	10,930.00	10,800.00	10,890.00	10,346.13	21,994
2023-02-09	10,910.00	10,950.00	10,880.00	10,930.00	10,384.14	25,400
2023-02-08	10,900.00	10,930.00	10,840.00	10,870.00	10,327.13	19,912
2023-02-07	10,860.00	10,930.00	10,820.00	10,900.00	10,355.63	21,547

← NewerPage 15 of 21 · 1,223 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.