Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,990.00 | 10,070.00 | 9,910.00 | 10,050.00 | 9,848.60 | 12,838 |
| 2025-07-22 | 10,100.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,789.80 | 17,842 |
| 2025-07-21 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,897.60 | 18,931 |
| 2025-07-18 | 10,040.00 | 10,150.00 | 9,960.00 | 10,130.00 | 9,926.99 | 41,007 |
| 2025-07-17 | 10,080.00 | 10,080.00 | 9,990.00 | 9,990.00 | 9,789.80 | 23,214 |
| 2025-07-16 | 10,020.00 | 10,110.00 | 9,950.00 | 10,010.00 | 9,809.40 | 32,185 |
| 2025-07-15 | 10,050.00 | 10,050.00 | 9,980.00 | 10,010.00 | 9,809.40 | 15,523 |
| 2025-07-14 | 10,010.00 | 10,060.00 | 9,990.00 | 10,020.00 | 9,819.20 | 18,171 |
| 2025-07-11 | 10,070.00 | 10,090.00 | 10,000.00 | 10,010.00 | 9,809.40 | 16,778 |
| 2025-07-10 | 10,010.00 | 10,060.00 | 9,940.00 | 10,060.00 | 9,858.40 | 17,413 |
| 2025-07-09 | 10,000.00 | 10,010.00 | 9,940.00 | 10,010.00 | 9,809.40 | 7,871 |
| 2025-07-08 | 9,960.00 | 10,010.00 | 9,910.00 | 9,970.00 | 9,770.20 | 11,114 |
| 2025-07-07 | 9,970.00 | 10,030.00 | 9,940.00 | 9,950.00 | 9,750.60 | 10,635 |
| 2025-07-04 | 9,930.00 | 9,990.00 | 9,920.00 | 9,970.00 | 9,770.20 | 14,771 |
| 2025-07-03 | 9,900.00 | 10,040.00 | 9,870.00 | 9,980.00 | 9,780.00 | 18,113 |
| 2025-07-02 | 9,940.00 | 9,940.00 | 9,800.00 | 9,900.00 | 9,701.60 | 16,742 |
| 2025-07-01 | 9,800.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,711.40 | 19,810 |
| 2025-06-30 | 9,900.00 | 9,930.00 | 9,820.00 | 9,860.00 | 9,662.40 | 16,284 |
| 2025-06-27 | 9,950.00 | 9,950.00 | 9,820.00 | 9,840.00 | 9,642.81 | 18,276 |
| 2025-06-26 | 9,990.00 | 9,990.00 | 9,840.00 | 9,900.00 | 9,701.60 | 20,622 |
| 2025-06-25 | 9,960.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,789.80 | 23,204 |
| 2025-06-24 | 9,880.00 | 10,040.00 | 9,880.00 | 10,000.00 | 9,799.60 | 19,681 |
| 2025-06-23 | 9,970.00 | 9,970.00 | 9,840.00 | 9,870.00 | 9,672.20 | 13,461 |
| 2025-06-20 | 9,960.00 | 9,960.00 | 9,890.00 | 9,930.00 | 9,731.00 | 12,336 |
| 2025-06-19 | 10,050.00 | 10,050.00 | 9,870.00 | 9,910.00 | 9,711.40 | 21,687 |
| 2025-06-18 | 9,920.00 | 9,980.00 | 9,900.00 | 9,960.00 | 9,760.40 | 16,921 |
| 2025-06-17 | 10,020.00 | 10,020.00 | 9,900.00 | 9,920.00 | 9,721.20 | 13,934 |
| 2025-06-16 | 9,970.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,789.80 | 18,466 |
| 2025-06-13 | 10,020.00 | 10,050.00 | 9,870.00 | 9,970.00 | 9,770.20 | 28,006 |
| 2025-06-12 | 10,020.00 | 10,050.00 | 9,980.00 | 10,020.00 | 9,819.20 | 26,515 |
| 2025-06-11 | 9,970.00 | 10,040.00 | 9,970.00 | 10,020.00 | 9,819.20 | 11,225 |
| 2025-06-10 | 10,030.00 | 10,030.00 | 9,930.00 | 9,970.00 | 9,770.20 | 20,553 |
| 2025-06-09 | 9,940.00 | 10,050.00 | 9,930.00 | 10,030.00 | 9,829.00 | 20,275 |
| 2025-06-05 | 9,900.00 | 9,960.00 | 9,880.00 | 9,940.00 | 9,740.80 | 18,082 |
| 2025-06-04 | 9,820.00 | 9,900.00 | 9,820.00 | 9,890.00 | 9,691.80 | 13,217 |
| 2025-06-02 | 9,860.00 | 9,900.00 | 9,830.00 | 9,870.00 | 9,672.20 | 10,418 |
| 2025-05-30 | 9,860.00 | 9,960.00 | 9,840.00 | 9,840.00 | 9,642.81 | 12,548 |
| 2025-05-29 | 9,860.00 | 9,930.00 | 9,820.00 | 9,900.00 | 9,701.60 | 9,602 |
| 2025-05-28 | 9,840.00 | 9,910.00 | 9,800.00 | 9,860.00 | 9,662.40 | 9,765 |
| 2025-05-27 | 9,930.00 | 9,950.00 | 9,790.00 | 9,840.00 | 9,642.81 | 14,874 |
| 2025-05-26 | 9,960.00 | 10,050.00 | 9,880.00 | 9,920.00 | 9,721.20 | 35,794 |
| 2025-05-23 | 9,880.00 | 10,210.00 | 9,800.00 | 10,200.00 | 9,995.59 | 72,017 |
| 2025-05-22 | 9,880.00 | 9,990.00 | 9,850.00 | 9,940.00 | 9,740.80 | 39,222 |
| 2025-05-21 | 9,840.00 | 9,980.00 | 9,820.00 | 9,880.00 | 9,682.00 | 23,932 |
| 2025-05-20 | 9,970.00 | 9,970.00 | 9,780.00 | 9,820.00 | 9,623.21 | 27,293 |
| 2025-05-19 | 9,970.00 | 9,980.00 | 9,890.00 | 9,970.00 | 9,770.20 | 44,957 |
| 2025-05-16 | 9,870.00 | 9,880.00 | 9,800.00 | 9,830.00 | 9,633.01 | 11,142 |
| 2025-05-15 | 9,870.00 | 9,880.00 | 9,750.00 | 9,850.00 | 9,652.61 | 7,760 |
| 2025-05-14 | 9,800.00 | 9,880.00 | 9,770.00 | 9,840.00 | 9,642.81 | 14,013 |
| 2025-05-13 | 9,790.00 | 9,900.00 | 9,730.00 | 9,880.00 | 9,682.00 | 30,743 |
| 2025-05-12 | 9,760.00 | 9,770.00 | 9,730.00 | 9,770.00 | 9,574.21 | 9,413 |
| 2025-05-09 | 9,780.00 | 9,780.00 | 9,710.00 | 9,760.00 | 9,564.41 | 10,675 |
| 2025-05-08 | 9,740.00 | 9,800.00 | 9,710.00 | 9,770.00 | 9,574.21 | 8,999 |
| 2025-05-07 | 9,910.00 | 9,910.00 | 9,740.00 | 9,780.00 | 9,584.01 | 12,071 |
| 2025-05-02 | 9,770.00 | 10,000.00 | 9,650.00 | 9,900.00 | 9,701.60 | 28,654 |
| 2025-04-30 | 9,820.00 | 9,870.00 | 9,790.00 | 9,830.00 | 9,633.01 | 10,448 |
| 2025-04-29 | 9,770.00 | 9,890.00 | 9,750.00 | 9,820.00 | 9,623.21 | 18,640 |
| 2025-04-28 | 9,750.00 | 9,840.00 | 9,720.00 | 9,760.00 | 9,564.41 | 10,611 |
| 2025-04-25 | 9,780.00 | 9,790.00 | 9,750.00 | 9,760.00 | 9,564.41 | 8,678 |
| 2025-04-24 | 9,780.00 | 9,780.00 | 9,750.00 | 9,780.00 | 9,584.01 | 5,921 |
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.