Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,500.00 | 9,530.00 | 9,450.00 | 9,480.00 | 9,290.02 | 8,354 |
| 2025-10-22 | 9,510.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,329.22 | 8,633 |
| 2025-10-21 | 9,620.00 | 9,620.00 | 9,480.00 | 9,500.00 | 9,309.62 | 30,871 |
| 2025-10-20 | 9,520.00 | 9,640.00 | 9,520.00 | 9,560.00 | 9,368.42 | 13,012 |
| 2025-10-17 | 9,640.00 | 9,640.00 | 9,560.00 | 9,560.00 | 9,368.42 | 16,953 |
| 2025-10-16 | 9,640.00 | 9,690.00 | 9,610.00 | 9,610.00 | 9,417.41 | 9,940 |
| 2025-10-15 | 9,590.00 | 9,670.00 | 9,580.00 | 9,640.00 | 9,446.81 | 8,214 |
| 2025-10-14 | 9,610.00 | 9,690.00 | 9,540.00 | 9,580.00 | 9,388.02 | 16,661 |
| 2025-10-13 | 9,650.00 | 9,650.00 | 9,560.00 | 9,600.00 | 9,407.62 | 17,511 |
| 2025-10-10 | 9,720.00 | 9,720.00 | 9,630.00 | 9,650.00 | 9,456.61 | 13,705 |
| 2025-10-02 | 9,760.00 | 9,800.00 | 9,600.00 | 9,720.00 | 9,525.21 | 19,526 |
| 2025-10-01 | 9,730.00 | 9,810.00 | 9,650.00 | 9,710.00 | 9,515.41 | 8,572 |
| 2025-09-30 | 9,730.00 | 9,730.00 | 9,660.00 | 9,690.00 | 9,495.81 | 6,065 |
| 2025-09-29 | 9,660.00 | 9,760.00 | 9,660.00 | 9,680.00 | 9,486.01 | 10,244 |
| 2025-09-26 | 9,750.00 | 9,770.00 | 9,680.00 | 9,680.00 | 9,486.01 | 7,670 |
| 2025-09-25 | 9,700.00 | 9,770.00 | 9,700.00 | 9,770.00 | 9,574.21 | 13,271 |
| 2025-09-24 | 9,880.00 | 9,880.00 | 9,680.00 | 9,700.00 | 9,505.61 | 44,398 |
| 2025-09-23 | 9,930.00 | 9,940.00 | 9,830.00 | 9,880.00 | 9,682.00 | 10,717 |
| 2025-09-22 | 9,870.00 | 9,920.00 | 9,860.00 | 9,920.00 | 9,721.20 | 12,526 |
| 2025-09-19 | 9,900.00 | 9,990.00 | 9,870.00 | 9,900.00 | 9,701.60 | 7,678 |
| 2025-09-18 | 9,900.00 | 9,910.00 | 9,850.00 | 9,900.00 | 9,701.60 | 6,706 |
| 2025-09-17 | 9,860.00 | 9,900.00 | 9,850.00 | 9,900.00 | 9,701.60 | 7,128 |
| 2025-09-16 | 10,100.00 | 10,100.00 | 9,860.00 | 9,860.00 | 9,662.40 | 29,057 |
| 2025-09-15 | 9,950.00 | 10,170.00 | 9,900.00 | 10,020.00 | 9,819.20 | 79,636 |
| 2025-09-12 | 9,830.00 | 9,900.00 | 9,810.00 | 9,840.00 | 9,642.81 | 9,526 |
| 2025-09-11 | 9,810.00 | 9,870.00 | 9,770.00 | 9,850.00 | 9,652.61 | 17,461 |
| 2025-09-10 | 9,750.00 | 9,840.00 | 9,740.00 | 9,810.00 | 9,613.41 | 7,292 |
| 2025-09-09 | 9,760.00 | 9,770.00 | 9,700.00 | 9,750.00 | 9,554.61 | 8,426 |
| 2025-09-08 | 9,750.00 | 9,850.00 | 9,700.00 | 9,760.00 | 9,564.41 | 9,474 |
| 2025-09-05 | 9,700.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,554.61 | 3,939 |
| 2025-09-04 | 9,710.00 | 9,710.00 | 9,650.00 | 9,680.00 | 9,486.01 | 5,016 |
| 2025-09-03 | 9,670.00 | 9,750.00 | 9,610.00 | 9,700.00 | 9,505.61 | 4,845 |
| 2025-09-02 | 9,650.00 | 9,660.00 | 9,600.00 | 9,660.00 | 9,466.41 | 9,615 |
| 2025-09-01 | 9,710.00 | 9,730.00 | 9,600.00 | 9,630.00 | 9,437.01 | 22,141 |
| 2025-08-29 | 9,750.00 | 9,770.00 | 9,650.00 | 9,710.00 | 9,515.41 | 8,124 |
| 2025-08-28 | 9,650.00 | 9,750.00 | 9,630.00 | 9,750.00 | 9,554.61 | 9,406 |
| 2025-08-27 | 9,640.00 | 9,680.00 | 9,630.00 | 9,660.00 | 9,466.41 | 13,166 |
| 2025-08-26 | 9,700.00 | 9,700.00 | 9,630.00 | 9,630.00 | 9,437.01 | 24,259 |
| 2025-08-25 | 9,710.00 | 9,730.00 | 9,680.00 | 9,700.00 | 9,505.61 | 9,035 |
| 2025-08-22 | 9,710.00 | 9,730.00 | 9,670.00 | 9,700.00 | 9,505.61 | 7,358 |
| 2025-08-21 | 9,720.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,486.01 | 9,944 |
| 2025-08-20 | 9,780.00 | 9,780.00 | 9,640.00 | 9,680.00 | 9,486.01 | 28,270 |
| 2025-08-19 | 9,830.00 | 9,840.00 | 9,750.00 | 9,780.00 | 9,584.01 | 17,549 |
| 2025-08-18 | 9,840.00 | 9,850.00 | 9,810.00 | 9,830.00 | 9,633.01 | 14,698 |
| 2025-08-14 | 9,890.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,691.80 | 18,117 |
| 2025-08-13 | 9,890.00 | 9,900.00 | 9,860.00 | 9,890.00 | 9,691.80 | 6,525 |
| 2025-08-12 | 9,900.00 | 9,910.00 | 9,860.00 | 9,890.00 | 9,691.80 | 19,467 |
| 2025-08-11 | 9,950.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,701.60 | 12,914 |
| 2025-08-08 | 9,890.00 | 9,940.00 | 9,860.00 | 9,920.00 | 9,721.20 | 32,674 |
| 2025-08-07 | 9,870.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,682.00 | 13,488 |
| 2025-08-06 | 9,900.00 | 9,910.00 | 9,860.00 | 9,900.00 | 9,701.60 | 2,505 |
| 2025-08-05 | 9,940.00 | 9,970.00 | 9,850.00 | 9,880.00 | 9,682.00 | 22,574 |
| 2025-08-04 | 9,870.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,701.60 | 4,059 |
| 2025-08-01 | 9,990.00 | 9,990.00 | 9,850.00 | 9,900.00 | 9,701.60 | 15,889 |
| 2025-07-31 | 9,990.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,789.80 | 10,904 |
| 2025-07-30 | 9,900.00 | 10,020.00 | 9,900.00 | 9,990.00 | 9,789.80 | 11,197 |
| 2025-07-29 | 9,930.00 | 9,960.00 | 9,880.00 | 9,920.00 | 9,721.20 | 10,014 |
| 2025-07-28 | 10,140.00 | 10,140.00 | 9,900.00 | 9,930.00 | 9,731.00 | 24,498 |
| 2025-07-25 | 10,000.00 | 10,010.00 | 9,930.00 | 10,000.00 | 9,799.60 | 6,186 |
| 2025-07-24 | 10,050.00 | 10,080.00 | 9,950.00 | 10,030.00 | 9,829.00 | 13,047 |
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.