Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12,700.00	12,800.00	12,550.00	12,650.00	11,909.96	15,913
2022-08-09	12,700.00	12,750.00	12,550.00	12,650.00	11,909.96	14,128
2022-08-08	12,650.00	12,750.00	12,550.00	12,700.00	11,957.04	6,558
2022-08-05	12,550.00	12,700.00	12,550.00	12,650.00	11,909.96	21,623
2022-08-04	12,750.00	12,750.00	12,600.00	12,650.00	11,909.96	10,356
2022-08-03	12,650.00	12,700.00	12,550.00	12,650.00	11,909.96	6,092
2022-08-02	12,700.00	12,850.00	12,600.00	12,600.00	11,862.89	18,354
2022-08-01	12,850.00	12,850.00	12,700.00	12,800.00	12,051.19	4,983
2022-07-29	12,700.00	12,800.00	12,650.00	12,750.00	12,004.11	11,169
2022-07-28	12,800.00	12,900.00	12,650.00	12,650.00	11,909.96	19,256
2022-07-27	12,800.00	12,900.00	12,600.00	12,750.00	12,004.11	5,902
2022-07-26	12,600.00	12,950.00	12,600.00	12,800.00	12,051.19	11,989
2022-07-25	12,750.00	12,800.00	12,600.00	12,700.00	11,957.04	12,014
2022-07-22	12,750.00	12,800.00	12,650.00	12,750.00	12,004.11	11,479
2022-07-21	13,000.00	13,000.00	12,600.00	12,750.00	12,004.11	24,019
2022-07-20	13,000.00	13,050.00	12,800.00	13,000.00	12,239.49	12,961
2022-07-19	12,800.00	12,850.00	12,650.00	12,850.00	12,098.26	6,208
2022-07-18	12,750.00	12,800.00	12,600.00	12,800.00	12,051.19	16,822
2022-07-15	12,400.00	12,650.00	12,200.00	12,550.00	11,815.81	24,793
2022-07-14	12,250.00	12,850.00	12,100.00	12,400.00	11,674.59	35,439
2022-07-13	12,000.00	12,300.00	12,000.00	12,250.00	11,533.36	15,095
2022-07-12	12,250.00	12,300.00	11,950.00	12,050.00	11,345.06	15,398
2022-07-11	12,500.00	12,500.00	12,150.00	12,300.00	11,580.44	13,133
2022-07-08	12,400.00	12,450.00	12,150.00	12,150.00	11,439.21	18,873
2022-07-07	12,150.00	12,350.00	12,100.00	12,300.00	11,580.44	12,018
2022-07-06	12,150.00	12,300.00	11,950.00	12,150.00	11,439.21	10,322
2022-07-05	11,700.00	12,150.00	11,700.00	12,150.00	11,439.21	13,956
2022-07-04	11,900.00	11,950.00	11,400.00	11,600.00	10,921.39	15,416
2022-07-01	12,300.00	12,350.00	11,500.00	11,750.00	11,062.61	48,062
2022-06-30	12,250.00	12,500.00	12,150.00	12,250.00	11,533.36	11,591
2022-06-29	11,950.00	12,300.00	11,950.00	12,250.00	11,533.36	7,297
2022-06-28	12,250.00	12,350.00	12,200.00	12,200.00	11,486.29	9,942
2022-06-27	12,100.00	12,350.00	11,850.00	12,300.00	11,580.44	15,388
2022-06-24	11,200.00	11,950.00	11,200.00	11,950.00	11,250.91	23,708
2022-06-23	12,000.00	12,000.00	11,250.00	11,350.00	10,686.01	59,555
2022-06-22	12,100.00	12,300.00	11,850.00	11,850.00	11,156.76	34,256
2022-06-21	11,850.00	12,150.00	11,800.00	12,100.00	11,392.14	22,192
2022-06-20	12,550.00	12,600.00	11,850.00	11,900.00	11,203.84	43,616
2022-06-17	12,200.00	12,650.00	12,050.00	12,650.00	11,909.96	32,922
2022-06-16	12,600.00	12,850.00	12,350.00	12,450.00	11,721.66	28,343
2022-06-15	12,600.00	13,000.00	12,400.00	12,500.00	11,768.74	57,608
2022-06-14	12,800.00	13,150.00	12,700.00	12,900.00	12,145.34	47,649
2022-06-13	13,650.00	13,650.00	12,950.00	13,150.00	12,380.71	63,358
2022-06-10	13,800.00	13,800.00	13,600.00	13,750.00	12,945.61	14,217
2022-06-09	13,900.00	13,900.00	13,650.00	13,700.00	12,898.54	8,818
2022-06-08	13,750.00	13,900.00	13,750.00	13,800.00	12,992.69	11,809
2022-06-07	13,950.00	14,000.00	13,750.00	13,800.00	12,992.69	15,232
2022-06-03	14,000.00	14,050.00	13,900.00	13,950.00	13,133.91	18,593
2022-06-02	14,000.00	14,000.00	13,900.00	14,000.00	13,180.99	10,139
2022-05-31	13,950.00	14,000.00	13,850.00	14,000.00	13,180.99	18,809
2022-05-30	13,900.00	14,000.00	13,800.00	13,950.00	13,133.91	38,458
2022-05-27	14,200.00	14,200.00	13,800.00	13,850.00	13,039.76	103,318
2022-05-26	13,900.00	13,900.00	13,650.00	13,650.00	12,851.46	33,942
2022-05-25	13,800.00	13,950.00	13,600.00	13,800.00	12,992.69	28,655
2022-05-24	13,750.00	13,900.00	13,700.00	13,800.00	12,992.69	19,303
2022-05-23	13,850.00	14,150.00	13,800.00	13,850.00	13,039.76	53,497
2022-05-20	13,500.00	13,650.00	13,450.00	13,650.00	12,851.46	12,928
2022-05-19	13,550.00	13,600.00	13,400.00	13,500.00	12,710.24	28,053
2022-05-18	13,800.00	13,800.00	13,600.00	13,700.00	12,898.54	16,038
2022-05-17	13,700.00	13,750.00	13,550.00	13,750.00	12,945.61	13,207

← NewerPage 18 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.