Choong Ang Vaccine Laboratory Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9,830.00	9,860.00	9,610.00	9,710.00	9,710.00	50,559
2026-04-17	9,570.00	9,840.00	9,460.00	9,800.00	9,800.00	206,730
2026-04-16	9,480.00	9,600.00	9,440.00	9,570.00	9,570.00	34,504
2026-04-15	9,280.00	9,540.00	9,280.00	9,400.00	9,400.00	41,634
2026-04-14	9,150.00	9,280.00	9,150.00	9,250.00	9,250.00	15,515
2026-04-13	9,360.00	9,420.00	9,060.00	9,140.00	9,140.00	22,710
2026-04-10	9,230.00	9,420.00	9,230.00	9,370.00	9,370.00	23,116
2026-04-09	9,130.00	9,280.00	9,110.00	9,230.00	9,230.00	8,604
2026-04-08	9,160.00	9,240.00	9,100.00	9,130.00	9,130.00	20,725
2026-04-07	9,070.00	9,150.00	9,010.00	9,140.00	9,140.00	16,056
2026-04-06	9,080.00	9,130.00	9,000.00	9,070.00	9,070.00	13,688
2026-04-03	9,100.00	9,110.00	9,000.00	9,070.00	9,070.00	6,523
2026-04-02	9,220.00	9,270.00	8,980.00	9,030.00	9,030.00	16,576
2026-04-01	9,040.00	9,220.00	9,040.00	9,210.00	9,210.00	15,750
2026-03-31	9,130.00	9,290.00	8,990.00	9,000.00	9,000.00	29,924
2026-03-30	9,140.00	9,150.00	8,970.00	9,050.00	9,050.00	14,755
2026-03-27	9,170.00	9,170.00	9,030.00	9,130.00	9,130.00	9,993
2026-03-26	9,240.00	9,280.00	9,080.00	9,170.00	9,170.00	15,721
2026-03-25	9,120.00	9,290.00	9,120.00	9,240.00	9,240.00	20,755
2026-03-24	9,160.00	9,190.00	9,050.00	9,150.00	9,150.00	10,395
2026-03-23	9,190.00	9,220.00	9,000.00	9,070.00	9,070.00	26,317
2026-03-20	9,260.00	9,350.00	9,180.00	9,250.00	9,250.00	18,104
2026-03-19	9,280.00	9,280.00	9,170.00	9,230.00	9,230.00	12,547
2026-03-18	9,270.00	9,290.00	9,190.00	9,250.00	9,250.00	25,616
2026-03-17	9,360.00	9,750.00	9,160.00	9,230.00	9,230.00	34,408
2026-03-16	9,220.00	9,380.00	9,200.00	9,300.00	9,300.00	31,072
2026-03-13	9,190.00	9,320.00	9,120.00	9,160.00	9,160.00	27,911
2026-03-12	9,180.00	9,260.00	9,140.00	9,190.00	9,190.00	11,702
2026-03-11	9,120.00	9,290.00	9,100.00	9,190.00	9,190.00	25,952
2026-03-10	9,100.00	9,310.00	9,100.00	9,200.00	9,200.00	21,516
2026-03-09	9,230.00	9,230.00	8,950.00	9,040.00	9,040.00	30,418
2026-03-06	9,150.00	9,300.00	9,010.00	9,230.00	9,230.00	18,928
2026-03-05	9,100.00	9,220.00	9,030.00	9,160.00	9,160.00	29,381
2026-03-04	9,390.00	9,550.00	8,780.00	8,780.00	8,780.00	97,890
2026-03-03	9,470.00	9,550.00	9,390.00	9,390.00	9,390.00	60,606
2026-02-27	9,550.00	9,570.00	9,490.00	9,500.00	9,500.00	47,478
2026-02-26	9,690.00	9,740.00	9,500.00	9,550.00	9,550.00	56,902
2026-02-25	9,760.00	9,780.00	9,670.00	9,690.00	9,690.00	39,976
2026-02-24	9,770.00	9,810.00	9,620.00	9,750.00	9,750.00	24,904
2026-02-23	9,810.00	9,870.00	9,735.00	9,750.00	9,750.00	49,695
2026-02-20	9,750.00	9,800.00	9,720.00	9,800.00	9,800.00	49,327
2026-02-19	9,800.00	9,840.00	9,670.00	9,760.00	9,760.00	48,181
2026-02-13	9,650.00	9,760.00	9,600.00	9,700.00	9,700.00	70,100
2026-02-12	9,650.00	9,680.00	9,570.00	9,630.00	9,630.00	23,674
2026-02-11	9,610.00	9,650.00	9,560.00	9,640.00	9,640.00	27,727
2026-02-10	9,590.00	9,720.00	9,580.00	9,640.00	9,640.00	43,513
2026-02-09	9,690.00	9,720.00	9,570.00	9,590.00	9,590.00	55,844
2026-02-06	9,550.00	9,600.00	9,370.00	9,580.00	9,580.00	48,880
2026-02-05	9,720.00	9,750.00	9,550.00	9,560.00	9,560.00	45,763
2026-02-04	9,590.00	9,730.00	9,560.00	9,680.00	9,680.00	44,761
2026-02-03	9,700.00	9,700.00	9,500.00	9,580.00	9,580.00	71,923
2026-02-02	9,730.00	10,000.00	9,570.00	9,570.00	9,570.00	286,833
2026-01-30	9,550.00	9,630.00	9,420.00	9,550.00	9,550.00	53,802
2026-01-29	9,500.00	9,570.00	9,430.00	9,510.00	9,510.00	30,325
2026-01-28	9,630.00	9,670.00	9,400.00	9,550.00	9,550.00	44,156
2026-01-27	9,630.00	9,630.00	9,540.00	9,590.00	9,590.00	33,528
2026-01-26	9,550.00	9,630.00	9,460.00	9,590.00	9,590.00	48,132
2026-01-23	9,450.00	9,480.00	9,390.00	9,460.00	9,460.00	23,256
2026-01-22	9,400.00	9,460.00	9,370.00	9,410.00	9,410.00	14,311
2026-01-21	9,520.00	9,520.00	9,360.00	9,400.00	9,400.00	24,626

← NewerPage 3 of 5 · 244 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.