Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,430.00 | 9,550.00 | 9,360.00 | 9,520.00 | 9,520.00 | 19,684 |
| 2026-01-19 | 9,570.00 | 9,600.00 | 9,410.00 | 9,430.00 | 9,430.00 | 46,195 |
| 2026-01-16 | 9,430.00 | 9,430.00 | 9,310.00 | 9,350.00 | 9,350.00 | 32,881 |
| 2026-01-15 | 9,480.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | 21,626 |
| 2026-01-14 | 9,570.00 | 9,570.00 | 9,430.00 | 9,470.00 | 9,470.00 | 14,653 |
| 2026-01-13 | 9,520.00 | 9,530.00 | 9,450.00 | 9,470.00 | 9,470.00 | 17,778 |
| 2026-01-12 | 9,510.00 | 9,560.00 | 9,480.00 | 9,520.00 | 9,520.00 | 18,395 |
| 2026-01-09 | 9,530.00 | 9,590.00 | 9,470.00 | 9,500.00 | 9,500.00 | 18,441 |
| 2026-01-08 | 9,540.00 | 9,580.00 | 9,470.00 | 9,510.00 | 9,510.00 | 24,024 |
| 2026-01-07 | 9,630.00 | 9,630.00 | 9,510.00 | 9,540.00 | 9,540.00 | 15,828 |
| 2026-01-06 | 9,640.00 | 9,660.00 | 9,570.00 | 9,640.00 | 9,640.00 | 17,207 |
| 2026-01-05 | 9,730.00 | 9,730.00 | 9,570.00 | 9,640.00 | 9,640.00 | 38,783 |
| 2026-01-02 | 9,770.00 | 9,800.00 | 9,690.00 | 9,730.00 | 9,730.00 | 16,145 |
| 2025-12-30 | 9,830.00 | 9,830.00 | 9,670.00 | 9,800.00 | 9,800.00 | 15,807 |
| 2025-12-29 | 9,980.00 | 9,980.00 | 9,790.00 | 9,800.00 | 9,800.00 | 31,650 |
| 2025-12-26 | 9,970.00 | 10,030.00 | 9,870.00 | 9,980.00 | 9,780.00 | 32,210 |
| 2025-12-24 | 9,870.00 | 9,870.00 | 9,800.00 | 9,850.00 | 9,652.61 | 17,674 |
| 2025-12-23 | 9,930.00 | 9,930.00 | 9,800.00 | 9,830.00 | 9,633.01 | 17,468 |
| 2025-12-22 | 10,000.00 | 10,000.00 | 9,880.00 | 9,930.00 | 9,731.00 | 21,492 |
| 2025-12-19 | 9,940.00 | 9,980.00 | 9,830.00 | 9,930.00 | 9,731.00 | 7,812 |
| 2025-12-18 | 9,850.00 | 9,940.00 | 9,770.00 | 9,900.00 | 9,701.60 | 20,692 |
| 2025-12-17 | 9,850.00 | 9,880.00 | 9,780.00 | 9,850.00 | 9,652.61 | 6,783 |
| 2025-12-16 | 9,870.00 | 9,900.00 | 9,750.00 | 9,830.00 | 9,633.01 | 31,682 |
| 2025-12-15 | 9,880.00 | 9,960.00 | 9,780.00 | 9,860.00 | 9,662.40 | 18,364 |
| 2025-12-12 | 10,080.00 | 10,080.00 | 9,930.00 | 9,970.00 | 9,770.20 | 21,380 |
| 2025-12-11 | 10,010.00 | 10,140.00 | 9,940.00 | 10,080.00 | 9,878.00 | 64,923 |
| 2025-12-10 | 9,930.00 | 10,090.00 | 9,810.00 | 10,000.00 | 9,799.60 | 36,610 |
| 2025-12-09 | 9,780.00 | 9,980.00 | 9,730.00 | 9,930.00 | 9,731.00 | 21,441 |
| 2025-12-08 | 9,870.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,584.01 | 8,761 |
| 2025-12-05 | 9,830.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,623.21 | 16,380 |
| 2025-12-04 | 9,950.00 | 9,980.00 | 9,800.00 | 9,830.00 | 9,633.01 | 21,515 |
| 2025-12-03 | 9,960.00 | 10,000.00 | 9,900.00 | 9,950.00 | 9,750.60 | 17,221 |
| 2025-12-02 | 9,960.00 | 10,000.00 | 9,890.00 | 9,960.00 | 9,760.40 | 13,653 |
| 2025-12-01 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,760.40 | 23,537 |
| 2025-11-28 | 9,850.00 | 10,000.00 | 9,840.00 | 9,980.00 | 9,780.00 | 22,935 |
| 2025-11-27 | 9,940.00 | 9,940.00 | 9,840.00 | 9,900.00 | 9,701.60 | 24,153 |
| 2025-11-26 | 9,900.00 | 9,980.00 | 9,790.00 | 9,920.00 | 9,721.20 | 38,211 |
| 2025-11-25 | 9,750.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,701.60 | 74,809 |
| 2025-11-24 | 9,730.00 | 9,990.00 | 9,680.00 | 9,680.00 | 9,486.01 | 23,184 |
| 2025-11-21 | 9,890.00 | 9,890.00 | 9,660.00 | 9,750.00 | 9,554.61 | 13,430 |
| 2025-11-20 | 9,810.00 | 9,940.00 | 9,800.00 | 9,860.00 | 9,662.40 | 27,496 |
| 2025-11-19 | 9,800.00 | 9,940.00 | 9,700.00 | 9,800.00 | 9,603.61 | 20,830 |
| 2025-11-18 | 9,920.00 | 9,920.00 | 9,750.00 | 9,800.00 | 9,603.61 | 30,220 |
| 2025-11-17 | 9,990.00 | 10,000.00 | 9,850.00 | 9,880.00 | 9,682.00 | 25,147 |
| 2025-11-14 | 9,850.00 | 9,950.00 | 9,750.00 | 9,930.00 | 9,731.00 | 38,292 |
| 2025-11-13 | 9,750.00 | 9,950.00 | 9,720.00 | 9,850.00 | 9,652.61 | 35,608 |
| 2025-11-12 | 9,730.00 | 9,820.00 | 9,730.00 | 9,780.00 | 9,584.01 | 20,928 |
| 2025-11-11 | 9,800.00 | 9,820.00 | 9,710.00 | 9,730.00 | 9,535.01 | 26,401 |
| 2025-11-10 | 9,640.00 | 9,820.00 | 9,640.00 | 9,750.00 | 9,554.61 | 27,609 |
| 2025-11-07 | 9,700.00 | 9,730.00 | 9,620.00 | 9,640.00 | 9,446.81 | 13,672 |
| 2025-11-06 | 9,690.00 | 9,750.00 | 9,580.00 | 9,680.00 | 9,486.01 | 20,691 |
| 2025-11-05 | 9,710.00 | 9,770.00 | 9,590.00 | 9,690.00 | 9,495.81 | 24,372 |
| 2025-11-04 | 9,810.00 | 9,860.00 | 9,710.00 | 9,750.00 | 9,554.61 | 18,499 |
| 2025-11-03 | 9,770.00 | 9,880.00 | 9,730.00 | 9,810.00 | 9,613.41 | 19,150 |
| 2025-10-31 | 9,720.00 | 9,780.00 | 9,610.00 | 9,770.00 | 9,574.21 | 19,970 |
| 2025-10-30 | 9,650.00 | 9,880.00 | 9,500.00 | 9,590.00 | 9,397.82 | 45,296 |
| 2025-10-29 | 9,630.00 | 9,700.00 | 9,500.00 | 9,590.00 | 9,397.82 | 19,556 |
| 2025-10-28 | 9,700.00 | 9,720.00 | 9,600.00 | 9,630.00 | 9,437.01 | 9,069 |
| 2025-10-27 | 9,520.00 | 9,670.00 | 9,450.00 | 9,650.00 | 9,456.61 | 19,426 |
| 2025-10-24 | 9,470.00 | 9,530.00 | 9,410.00 | 9,480.00 | 9,290.02 | 12,979 |
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.