Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	10,800.00	10,800.00	10,650.00	10,650.00	10,026.97	15,222
2022-11-08	10,950.00	10,950.00	10,600.00	10,650.00	10,026.97	19,356
2022-11-07	10,600.00	10,750.00	10,550.00	10,600.00	9,979.89	15,224
2022-11-04	10,450.00	10,550.00	10,350.00	10,550.00	9,932.82	15,089
2022-11-03	10,400.00	10,450.00	10,300.00	10,450.00	9,838.67	5,241
2022-11-02	10,450.00	10,500.00	10,400.00	10,500.00	9,885.74	25,183
2022-11-01	10,450.00	10,500.00	10,300.00	10,450.00	9,838.67	18,557
2022-10-31	10,450.00	10,500.00	10,300.00	10,450.00	9,838.67	14,185
2022-10-28	10,350.00	10,450.00	10,300.00	10,400.00	9,791.59	9,313
2022-10-27	10,550.00	10,550.00	10,200.00	10,450.00	9,838.67	14,102
2022-10-26	10,450.00	10,500.00	10,300.00	10,350.00	9,744.52	10,844
2022-10-25	10,500.00	10,500.00	10,300.00	10,450.00	9,838.67	14,167
2022-10-24	10,550.00	10,550.00	10,400.00	10,400.00	9,791.59	11,429
2022-10-21	10,450.00	10,450.00	10,250.00	10,400.00	9,791.59	18,258
2022-10-20	10,700.00	10,700.00	10,450.00	10,500.00	9,885.74	8,764
2022-10-19	10,500.00	10,700.00	10,450.00	10,650.00	10,026.97	23,221
2022-10-18	10,350.00	10,600.00	10,350.00	10,600.00	9,979.89	29,544
2022-10-17	10,300.00	10,350.00	10,150.00	10,350.00	9,744.52	6,059
2022-10-14	10,200.00	10,400.00	10,150.00	10,300.00	9,697.44	13,500
2022-10-13	10,150.00	10,150.00	9,830.00	10,150.00	9,556.22	44,002
2022-10-12	9,960.00	10,200.00	9,920.00	10,000.00	9,414.99	15,188
2022-10-11	10,250.00	10,250.00	9,900.00	9,960.00	9,377.33	33,358
2022-10-07	10,300.00	10,550.00	10,300.00	10,450.00	9,838.67	7,714
2022-10-06	10,400.00	10,500.00	10,300.00	10,400.00	9,791.59	6,988
2022-10-05	10,550.00	10,700.00	10,200.00	10,250.00	9,650.37	12,191
2022-10-04	10,300.00	10,500.00	10,300.00	10,500.00	9,885.74	11,169
2022-09-30	10,100.00	10,350.00	10,050.00	10,200.00	9,603.29	22,068
2022-09-29	10,500.00	10,750.00	10,300.00	10,300.00	9,697.44	54,707
2022-09-28	10,550.00	10,750.00	10,100.00	10,250.00	9,650.37	38,417
2022-09-27	10,650.00	10,950.00	10,500.00	10,700.00	10,074.04	47,722
2022-09-26	11,500.00	11,500.00	10,850.00	10,900.00	10,262.34	37,324
2022-09-23	11,550.00	11,700.00	11,450.00	11,550.00	10,874.31	13,151
2022-09-22	11,800.00	11,800.00	11,550.00	11,700.00	11,015.54	18,453
2022-09-21	12,050.00	12,150.00	11,850.00	11,900.00	11,203.84	11,707
2022-09-20	11,900.00	12,200.00	11,750.00	12,150.00	11,439.21	32,138
2022-09-19	11,700.00	12,000.00	11,600.00	11,750.00	11,062.61	14,238
2022-09-16	11,800.00	11,950.00	11,700.00	11,700.00	11,015.54	8,327
2022-09-15	11,800.00	12,400.00	11,750.00	11,850.00	11,156.76	15,549
2022-09-14	11,600.00	11,800.00	11,600.00	11,750.00	11,062.61	6,246
2022-09-13	11,800.00	12,000.00	11,800.00	11,950.00	11,250.91	7,804
2022-09-08	11,700.00	11,850.00	11,600.00	11,700.00	11,015.54	9,449
2022-09-07	11,950.00	11,950.00	11,600.00	11,600.00	10,921.39	17,204
2022-09-06	11,950.00	12,050.00	11,900.00	11,950.00	11,250.91	7,450
2022-09-05	12,100.00	12,100.00	11,850.00	11,950.00	11,250.91	11,718
2022-09-02	12,200.00	12,200.00	12,100.00	12,100.00	11,392.14	13,353
2022-09-01	12,300.00	12,300.00	12,000.00	12,100.00	11,392.14	25,683
2022-08-31	12,300.00	12,350.00	12,200.00	12,350.00	11,627.51	9,293
2022-08-30	12,250.00	12,350.00	12,250.00	12,300.00	11,580.44	6,982
2022-08-29	12,300.00	12,450.00	12,200.00	12,250.00	11,533.36	22,337
2022-08-26	12,600.00	12,750.00	12,550.00	12,700.00	11,957.04	11,158
2022-08-25	12,550.00	12,600.00	12,550.00	12,600.00	11,862.89	4,809
2022-08-24	12,450.00	12,600.00	12,250.00	12,550.00	11,815.81	19,728
2022-08-23	12,600.00	12,650.00	12,450.00	12,450.00	11,721.66	18,053
2022-08-22	12,900.00	12,900.00	12,550.00	12,600.00	11,862.89	24,209
2022-08-19	12,950.00	13,150.00	12,850.00	12,950.00	12,192.41	56,565
2022-08-18	12,850.00	12,850.00	12,600.00	12,700.00	11,957.04	15,463
2022-08-17	12,750.00	13,000.00	12,750.00	12,850.00	12,098.26	18,343
2022-08-16	13,000.00	13,150.00	12,850.00	12,950.00	12,192.41	10,310
2022-08-12	12,800.00	13,150.00	12,800.00	13,000.00	12,239.49	30,600
2022-08-11	12,700.00	12,850.00	12,650.00	12,800.00	12,051.19	21,786

← NewerPage 17 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.