Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10,870.00	10,900.00	10,790.00	10,870.00	10,327.13	8,646
2023-02-03	10,980.00	10,980.00	10,780.00	10,860.00	10,317.63	34,090
2023-02-02	10,950.00	10,970.00	10,900.00	10,920.00	10,374.64	23,122
2023-02-01	10,910.00	10,950.00	10,880.00	10,900.00	10,355.63	9,312
2023-01-31	10,800.00	10,920.00	10,790.00	10,900.00	10,355.63	9,680
2023-01-30	10,990.00	10,990.00	10,850.00	10,860.00	10,317.63	14,487
2023-01-27	10,880.00	10,950.00	10,880.00	10,900.00	10,355.63	17,938
2023-01-26	10,950.00	11,040.00	10,850.00	10,870.00	10,327.13	17,701
2023-01-25	10,890.00	10,980.00	10,870.00	10,920.00	10,374.64	30,366
2023-01-20	10,900.00	10,950.00	10,800.00	10,950.00	10,403.14	5,731
2023-01-19	10,850.00	11,000.00	10,800.00	10,900.00	10,355.63	11,919
2023-01-18	10,950.00	10,950.00	10,800.00	10,900.00	10,355.63	3,346
2023-01-17	11,100.00	11,100.00	10,850.00	10,900.00	10,355.63	6,398
2023-01-16	11,000.00	11,100.00	10,900.00	11,100.00	10,545.65	10,233
2023-01-13	11,050.00	11,050.00	10,900.00	11,000.00	10,450.64	3,604
2023-01-12	11,050.00	11,050.00	10,900.00	10,950.00	10,403.14	8,556
2023-01-11	10,900.00	11,050.00	10,850.00	11,000.00	10,450.64	11,479
2023-01-10	11,000.00	11,050.00	10,800.00	10,900.00	10,355.63	5,894
2023-01-09	10,800.00	11,000.00	10,800.00	11,000.00	10,450.64	9,774
2023-01-06	10,700.00	10,800.00	10,650.00	10,800.00	10,260.63	9,920
2023-01-05	10,750.00	10,800.00	10,650.00	10,700.00	10,165.62	2,974
2023-01-04	10,600.00	10,700.00	10,500.00	10,700.00	10,165.62	6,062
2023-01-03	10,500.00	10,700.00	10,300.00	10,600.00	10,070.62	20,727
2023-01-02	11,000.00	11,000.00	10,600.00	10,600.00	10,070.62	12,735
2022-12-29	11,050.00	11,050.00	10,850.00	11,000.00	10,450.64	16,341
2022-12-28	11,100.00	11,150.00	11,000.00	11,100.00	10,545.65	6,370
2022-12-27	11,450.00	11,450.00	11,050.00	11,100.00	10,450.64	28,768
2022-12-26	11,400.00	11,550.00	11,250.00	11,350.00	10,686.01	10,657
2022-12-23	11,350.00	11,450.00	11,200.00	11,350.00	10,686.01	14,877
2022-12-22	11,550.00	11,550.00	11,350.00	11,450.00	10,780.16	11,668
2022-12-21	11,600.00	11,600.00	11,450.00	11,450.00	10,780.16	8,110
2022-12-20	11,550.00	11,650.00	11,400.00	11,450.00	10,780.16	15,955
2022-12-19	11,700.00	11,800.00	11,600.00	11,650.00	10,968.46	14,011
2022-12-16	11,650.00	11,800.00	11,600.00	11,750.00	11,062.61	14,633
2022-12-15	11,750.00	11,850.00	11,650.00	11,800.00	11,109.69	12,063
2022-12-14	11,850.00	11,850.00	11,650.00	11,750.00	11,062.61	20,804
2022-12-13	11,850.00	11,850.00	11,650.00	11,750.00	11,062.61	14,117
2022-12-12	11,700.00	11,800.00	11,650.00	11,800.00	11,109.69	19,215
2022-12-09	11,600.00	11,700.00	11,550.00	11,550.00	10,874.31	19,619
2022-12-08	11,600.00	11,650.00	11,400.00	11,500.00	10,827.24	14,946
2022-12-07	11,700.00	11,750.00	11,550.00	11,650.00	10,968.46	16,335
2022-12-06	11,650.00	11,800.00	11,600.00	11,800.00	11,109.69	12,472
2022-12-05	11,600.00	11,950.00	11,600.00	11,700.00	11,015.54	39,379
2022-12-02	11,800.00	11,800.00	11,550.00	11,600.00	10,921.39	14,739
2022-12-01	11,800.00	11,800.00	11,650.00	11,800.00	11,109.69	17,462
2022-11-30	11,750.00	11,800.00	11,600.00	11,750.00	11,062.61	14,412
2022-11-29	11,700.00	11,700.00	11,450.00	11,700.00	11,015.54	25,648
2022-11-28	11,400.00	11,550.00	11,250.00	11,500.00	10,827.24	31,974
2022-11-25	11,500.00	11,500.00	11,300.00	11,300.00	10,638.94	14,853
2022-11-24	11,450.00	11,500.00	11,400.00	11,450.00	10,780.16	8,473
2022-11-23	11,500.00	11,550.00	11,350.00	11,400.00	10,733.09	14,753
2022-11-22	11,550.00	11,550.00	11,300.00	11,500.00	10,827.24	11,570
2022-11-21	11,600.00	11,600.00	11,300.00	11,450.00	10,780.16	16,790
2022-11-18	11,450.00	11,600.00	11,400.00	11,500.00	10,827.24	10,674
2022-11-17	11,500.00	11,550.00	11,350.00	11,450.00	10,780.16	18,069
2022-11-16	11,550.00	11,700.00	11,500.00	11,600.00	10,921.39	44,039
2022-11-15	11,400.00	11,450.00	11,200.00	11,450.00	10,780.16	24,404
2022-11-14	11,200.00	11,550.00	11,000.00	11,350.00	10,686.01	49,982
2022-11-11	11,100.00	11,150.00	10,900.00	11,100.00	10,450.64	33,801
2022-11-10	10,700.00	10,900.00	10,650.00	10,850.00	10,215.27	29,314

← NewerPage 16 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.