Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9,140.00	9,320.00	9,110.00	9,130.00	9,130.00	2,550
2026-07-16	9,370.00	9,380.00	9,230.00	9,240.00	9,240.00	2,477
2026-07-15	9,250.00	9,400.00	9,230.00	9,290.00	9,290.00	3,414
2026-07-14	9,200.00	9,360.00	9,100.00	9,310.00	9,310.00	34,950
2026-07-13	9,580.00	9,580.00	9,130.00	9,200.00	9,200.00	18,391
2026-07-10	9,360.00	9,410.00	9,290.00	9,350.00	9,350.00	5,517
2026-07-09	9,300.00	9,400.00	9,190.00	9,360.00	9,360.00	10,814
2026-07-08	9,430.00	9,510.00	9,210.00	9,210.00	9,210.00	13,540
2026-07-07	9,410.00	9,580.00	9,300.00	9,460.00	9,460.00	5,690
2026-07-06	9,690.00	9,790.00	9,400.00	9,540.00	9,540.00	12,599
2026-07-03	9,220.00	9,780.00	9,220.00	9,660.00	9,660.00	31,074
2026-07-02	9,430.00	9,460.00	9,250.00	9,280.00	9,280.00	8,948
2026-07-01	9,420.00	9,510.00	9,320.00	9,430.00	9,430.00	13,382
2026-06-30	9,400.00	9,450.00	9,290.00	9,420.00	9,420.00	3,945
2026-06-29	9,160.00	9,550.00	9,160.00	9,390.00	9,390.00	10,464
2026-06-26	9,190.00	9,260.00	9,000.00	9,150.00	9,150.00	19,591
2026-06-25	9,200.00	9,700.00	9,190.00	9,260.00	9,260.00	22,794
2026-06-24	9,160.00	9,290.00	9,100.00	9,200.00	9,200.00	12,746
2026-06-23	9,390.00	9,400.00	9,140.00	9,200.00	9,200.00	13,278
2026-06-22	9,470.00	9,470.00	9,250.00	9,410.00	9,410.00	12,697
2026-06-19	9,730.00	9,730.00	9,300.00	9,490.00	9,490.00	13,941
2026-06-18	9,870.00	9,870.00	9,560.00	9,730.00	9,730.00	8,665
2026-06-17	9,750.00	9,810.00	9,590.00	9,670.00	9,670.00	14,622
2026-06-16	9,720.00	9,730.00	9,550.00	9,650.00	9,650.00	5,020
2026-06-15	9,810.00	9,930.00	9,530.00	9,720.00	9,720.00	24,124
2026-06-12	9,430.00	9,820.00	9,430.00	9,810.00	9,810.00	29,858
2026-06-11	9,400.00	9,600.00	9,240.00	9,410.00	9,410.00	11,979
2026-06-10	9,400.00	9,480.00	9,250.00	9,400.00	9,400.00	11,540
2026-06-09	9,260.00	9,500.00	9,260.00	9,390.00	9,390.00	16,173
2026-06-08	9,290.00	9,300.00	9,090.00	9,260.00	9,260.00	39,279
2026-06-05	9,160.00	9,320.00	9,100.00	9,290.00	9,290.00	17,557
2026-06-04	9,310.00	9,400.00	9,180.00	9,230.00	9,230.00	9,976
2026-06-02	9,200.00	9,410.00	9,150.00	9,310.00	9,310.00	26,384
2026-06-01	9,530.00	9,530.00	9,200.00	9,320.00	9,320.00	46,208
2026-05-29	9,650.00	9,800.00	9,450.00	9,450.00	9,450.00	14,051
2026-05-28	9,800.00	9,810.00	9,470.00	9,650.00	9,650.00	41,626
2026-05-27	9,810.00	9,890.00	9,680.00	9,800.00	9,800.00	37,239
2026-05-26	9,970.00	10,000.00	9,770.00	9,810.00	9,810.00	21,384
2026-05-22	9,710.00	10,000.00	9,700.00	9,910.00	9,910.00	15,051
2026-05-21	9,840.00	10,080.00	9,610.00	9,740.00	9,740.00	29,786
2026-05-20	9,950.00	10,000.00	9,680.00	9,840.00	9,840.00	27,787
2026-05-19	9,920.00	10,210.00	9,800.00	9,950.00	9,950.00	18,164
2026-05-18	10,000.00	10,100.00	9,700.00	10,000.00	10,000.00	31,261
2026-05-15	10,200.00	10,230.00	9,940.00	10,000.00	10,000.00	43,781
2026-05-14	9,880.00	10,260.00	9,860.00	10,130.00	10,130.00	66,569
2026-05-13	10,050.00	10,070.00	9,850.00	9,870.00	9,870.00	24,758
2026-05-12	10,070.00	10,150.00	9,810.00	9,920.00	9,920.00	40,822
2026-05-11	10,060.00	10,180.00	9,900.00	10,070.00	10,070.00	66,428
2026-05-08	9,900.00	10,090.00	9,900.00	10,050.00	10,050.00	53,488
2026-05-07	9,860.00	9,990.00	9,730.00	9,890.00	9,890.00	21,620
2026-05-06	9,980.00	10,350.00	9,780.00	9,860.00	9,860.00	52,362
2026-05-04	10,070.00	10,070.00	9,910.00	9,980.00	9,980.00	43,329
2026-04-30	10,190.00	10,200.00	9,980.00	10,080.00	10,080.00	39,003
2026-04-29	9,840.00	10,190.00	9,770.00	10,140.00	10,140.00	96,500
2026-04-28	9,810.00	9,900.00	9,630.00	9,870.00	9,870.00	27,246
2026-04-27	9,870.00	9,950.00	9,800.00	9,810.00	9,810.00	40,111
2026-04-24	9,830.00	9,920.00	9,800.00	9,830.00	9,830.00	52,859
2026-04-23	9,740.00	9,840.00	9,650.00	9,800.00	9,800.00	57,581
2026-04-22	9,650.00	9,800.00	9,580.00	9,730.00	9,730.00	32,960
2026-04-21	9,750.00	9,800.00	9,590.00	9,680.00	9,680.00	35,942

← NewerPage 2 of 21 · 1,225 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.