Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13,650.00	13,800.00	13,500.00	13,700.00	12,898.54	22,904
2022-05-13	13,500.00	13,650.00	13,500.00	13,500.00	12,710.24	23,025
2022-05-12	13,850.00	13,950.00	13,350.00	13,500.00	12,710.24	66,998
2022-05-11	13,900.00	14,100.00	13,700.00	14,100.00	13,275.14	15,124
2022-05-10	13,750.00	13,900.00	13,500.00	13,850.00	13,039.76	27,796
2022-05-09	14,200.00	14,200.00	13,900.00	13,900.00	13,086.84	28,697
2022-05-06	14,450.00	14,450.00	14,050.00	14,200.00	13,369.29	34,893
2022-05-04	14,800.00	14,800.00	14,450.00	14,500.00	13,651.74	26,006
2022-05-03	14,600.00	14,800.00	14,400.00	14,800.00	13,934.19	52,730
2022-05-02	14,350.00	14,550.00	14,300.00	14,550.00	13,698.81	20,122
2022-04-29	14,600.00	14,800.00	14,450.00	14,500.00	13,651.74	25,961
2022-04-28	14,600.00	14,800.00	14,300.00	14,600.00	13,745.89	19,767
2022-04-27	14,300.00	14,600.00	14,300.00	14,550.00	13,698.81	23,420
2022-04-26	14,650.00	14,800.00	14,400.00	14,550.00	13,698.81	29,537
2022-04-25	14,700.00	14,750.00	14,450.00	14,550.00	13,698.81	44,944
2022-04-22	14,250.00	14,750.00	14,250.00	14,750.00	13,887.11	55,705
2022-04-21	14,600.00	14,600.00	14,350.00	14,450.00	13,604.66	23,944
2022-04-20	14,450.00	14,550.00	14,300.00	14,550.00	13,698.81	46,813
2022-04-19	14,000.00	14,300.00	14,000.00	14,300.00	13,463.44	29,670
2022-04-18	13,900.00	14,150.00	13,850.00	14,000.00	13,180.99	34,948
2022-04-15	13,850.00	13,900.00	13,750.00	13,850.00	13,039.76	23,342
2022-04-14	13,950.00	14,050.00	13,750.00	13,900.00	13,086.84	31,223
2022-04-13	14,050.00	14,050.00	13,900.00	14,000.00	13,180.99	11,543
2022-04-12	13,750.00	14,000.00	13,750.00	13,900.00	13,086.84	10,556
2022-04-11	14,100.00	14,100.00	13,900.00	13,950.00	13,133.91	22,820
2022-04-08	14,150.00	14,250.00	14,050.00	14,100.00	13,275.14	20,590
2022-04-07	14,550.00	14,550.00	14,100.00	14,250.00	13,416.36	29,583
2022-04-06	14,250.00	14,550.00	14,250.00	14,550.00	13,698.81	42,264
2022-04-05	14,450.00	14,500.00	14,300.00	14,400.00	13,557.59	27,921
2022-04-04	14,400.00	14,500.00	14,350.00	14,450.00	13,604.66	26,627
2022-04-01	14,550.00	14,550.00	14,400.00	14,450.00	13,604.66	12,806
2022-03-31	14,550.00	14,750.00	14,450.00	14,550.00	13,698.81	35,150
2022-03-30	14,650.00	14,700.00	14,500.00	14,500.00	13,651.74	21,167
2022-03-29	14,550.00	14,650.00	14,500.00	14,600.00	13,745.89	24,807
2022-03-28	14,400.00	14,650.00	14,300.00	14,600.00	13,745.89	37,738
2022-03-25	14,500.00	14,550.00	14,200.00	14,400.00	13,557.59	41,617
2022-03-24	14,550.00	14,650.00	14,300.00	14,500.00	13,651.74	34,388
2022-03-23	14,350.00	14,600.00	14,300.00	14,400.00	13,557.59	53,639
2022-03-22	14,250.00	14,400.00	14,200.00	14,350.00	13,510.51	25,859
2022-03-21	14,300.00	14,350.00	14,150.00	14,350.00	13,510.51	19,115
2022-03-18	14,350.00	14,350.00	14,150.00	14,300.00	13,463.44	21,932
2022-03-17	14,400.00	14,550.00	14,250.00	14,250.00	13,416.36	39,172
2022-03-16	14,400.00	14,450.00	14,200.00	14,300.00	13,463.44	27,928
2022-03-15	13,900.00	14,450.00	13,900.00	14,300.00	13,463.44	40,615
2022-03-14	14,050.00	14,100.00	13,800.00	13,950.00	13,133.91	22,668
2022-03-11	13,850.00	14,250.00	13,850.00	14,050.00	13,228.06	19,229
2022-03-10	14,000.00	14,050.00	13,850.00	14,000.00	13,180.99	18,296
2022-03-08	13,650.00	13,850.00	13,500.00	13,700.00	12,898.54	14,055
2022-03-07	14,350.00	14,450.00	13,700.00	13,800.00	12,992.69	83,169
2022-03-04	14,150.00	14,400.00	14,050.00	14,400.00	13,557.59	19,955
2022-03-03	14,700.00	14,850.00	14,200.00	14,300.00	13,463.44	63,509
2022-03-02	13,850.00	14,150.00	13,650.00	14,150.00	13,322.21	23,676
2022-02-28	13,700.00	13,900.00	13,550.00	13,800.00	12,992.69	17,782
2022-02-25	13,600.00	13,850.00	13,600.00	13,800.00	12,992.69	14,258
2022-02-24	13,900.00	13,950.00	13,550.00	13,600.00	12,804.39	27,496
2022-02-23	13,800.00	14,050.00	13,750.00	13,950.00	13,133.91	22,950
2022-02-22	13,850.00	13,950.00	13,550.00	13,800.00	12,992.69	22,565
2022-02-21	13,850.00	14,150.00	13,800.00	13,950.00	13,133.91	17,714
2022-02-18	13,700.00	14,200.00	13,600.00	14,000.00	13,180.99	25,445
2022-02-17	13,700.00	14,000.00	13,500.00	13,850.00	13,039.76	54,668

← NewerPage 19 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.