Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13,500.00	13,700.00	13,500.00	13,600.00	12,804.39	19,343
2022-02-15	13,450.00	13,700.00	13,350.00	13,350.00	12,569.01	17,222
2022-02-14	13,500.00	13,750.00	13,300.00	13,550.00	12,757.31	32,734
2022-02-11	14,000.00	14,200.00	13,750.00	13,800.00	12,992.69	25,746
2022-02-10	14,150.00	14,250.00	14,000.00	14,050.00	13,228.06	12,987
2022-02-09	14,400.00	14,400.00	14,000.00	14,100.00	13,275.14	32,782
2022-02-08	14,200.00	14,400.00	14,050.00	14,200.00	13,369.29	18,136
2022-02-07	14,300.00	14,400.00	13,950.00	14,250.00	13,416.36	30,140
2022-02-04	13,800.00	14,300.00	13,650.00	14,250.00	13,416.36	37,136
2022-02-03	13,750.00	13,900.00	13,500.00	13,800.00	12,992.69	47,265
2022-01-28	12,700.00	13,400.00	12,700.00	13,250.00	12,474.86	36,512
2022-01-27	13,250.00	13,450.00	12,800.00	12,850.00	12,098.26	46,076
2022-01-26	13,150.00	13,500.00	13,100.00	13,200.00	12,427.79	44,169
2022-01-25	14,050.00	14,200.00	13,150.00	13,150.00	12,380.71	105,183
2022-01-24	14,450.00	14,450.00	14,000.00	14,100.00	13,275.14	44,444
2022-01-21	14,400.00	14,450.00	14,250.00	14,350.00	13,510.51	19,497
2022-01-20	14,100.00	14,450.00	14,050.00	14,300.00	13,463.44	23,695
2022-01-19	14,150.00	14,350.00	14,050.00	14,050.00	13,228.06	33,965
2022-01-18	14,550.00	14,750.00	14,150.00	14,300.00	13,463.44	42,322
2022-01-17	14,700.00	14,750.00	14,600.00	14,650.00	13,792.96	29,152
2022-01-14	14,700.00	14,800.00	14,700.00	14,700.00	13,840.04	18,724
2022-01-13	14,900.00	14,900.00	14,750.00	14,800.00	13,934.19	23,448
2022-01-12	14,950.00	14,950.00	14,800.00	14,900.00	14,028.34	16,110
2022-01-11	15,050.00	15,050.00	14,700.00	14,850.00	13,981.26	34,924
2022-01-10	14,950.00	15,100.00	14,850.00	14,950.00	14,075.41	43,552
2022-01-07	14,900.00	15,000.00	14,750.00	15,000.00	14,122.49	38,625
2022-01-06	14,900.00	15,050.00	14,800.00	14,900.00	14,028.34	35,272
2022-01-05	15,050.00	15,100.00	14,900.00	15,100.00	14,216.64	44,914
2022-01-04	15,050.00	15,150.00	14,950.00	15,100.00	14,216.64	31,506
2022-01-03	15,000.00	15,100.00	14,950.00	15,050.00	14,169.56	29,812
2021-12-30	15,250.00	15,300.00	15,000.00	15,000.00	14,122.49	28,591
2021-12-29	15,400.00	15,400.00	15,000.00	15,300.00	14,404.94	16,796
2021-12-28	15,200.00	15,300.00	15,100.00	15,250.00	14,263.71	23,383
2021-12-27	15,400.00	15,400.00	15,100.00	15,250.00	14,263.71	26,314
2021-12-24	15,150.00	15,250.00	15,050.00	15,250.00	14,263.71	17,989
2021-12-23	15,200.00	15,250.00	15,050.00	15,150.00	14,170.18	24,681
2021-12-22	14,950.00	15,200.00	14,950.00	15,150.00	14,170.18	15,965
2021-12-21	14,900.00	15,000.00	14,800.00	14,950.00	13,983.11	22,689
2021-12-20	15,000.00	15,100.00	14,900.00	14,900.00	13,936.35	21,031
2021-12-17	15,250.00	15,300.00	14,950.00	15,000.00	14,029.88	59,347
2021-12-16	15,500.00	15,500.00	15,200.00	15,250.00	14,263.71	31,483
2021-12-15	15,450.00	15,550.00	15,300.00	15,350.00	14,357.24	26,128
2021-12-14	15,500.00	15,600.00	15,300.00	15,450.00	14,450.78	27,411
2021-12-13	15,900.00	16,000.00	15,600.00	15,650.00	14,637.84	34,645
2021-12-10	15,400.00	15,700.00	15,300.00	15,700.00	14,684.61	26,860
2021-12-09	15,400.00	15,450.00	15,200.00	15,350.00	14,357.24	22,156
2021-12-08	15,450.00	15,550.00	15,200.00	15,350.00	14,357.24	39,656
2021-12-07	15,300.00	15,450.00	15,250.00	15,400.00	14,404.01	18,035
2021-12-06	15,300.00	15,350.00	15,050.00	15,250.00	14,263.71	23,286
2021-12-03	15,150.00	15,150.00	14,950.00	15,150.00	14,170.18	16,205
2021-12-02	14,700.00	15,150.00	14,650.00	15,150.00	14,170.18	32,842
2021-12-01	14,450.00	14,950.00	14,400.00	14,850.00	13,889.58	30,882
2021-11-30	15,000.00	15,050.00	14,450.00	14,450.00	13,515.45	53,608
2021-11-29	14,550.00	15,100.00	14,550.00	14,800.00	13,842.82	39,355
2021-11-26	15,200.00	15,300.00	14,800.00	15,050.00	14,076.65	62,977
2021-11-25	15,650.00	15,650.00	15,150.00	15,200.00	14,216.95	65,037
2021-11-24	15,700.00	15,850.00	15,550.00	15,650.00	14,637.84	22,695
2021-11-23	15,950.00	15,950.00	15,700.00	15,800.00	14,778.14	17,484
2021-11-22	15,800.00	16,000.00	15,750.00	15,850.00	14,824.91	33,511
2021-11-19	15,900.00	16,050.00	15,800.00	15,800.00	14,778.14	27,159

← NewerPage 20 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.