Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,760.00 | 9,780.00 | 9,730.00 | 9,750.00 | 9,554.61 | 7,519 |
| 2025-04-22 | 9,720.00 | 9,780.00 | 9,720.00 | 9,760.00 | 9,564.41 | 11,625 |
| 2025-04-21 | 9,770.00 | 9,790.00 | 9,730.00 | 9,790.00 | 9,593.81 | 5,905 |
| 2025-04-18 | 9,740.00 | 9,760.00 | 9,700.00 | 9,760.00 | 9,564.41 | 7,747 |
| 2025-04-17 | 9,720.00 | 9,790.00 | 9,690.00 | 9,740.00 | 9,544.81 | 6,562 |
| 2025-04-16 | 9,660.00 | 9,730.00 | 9,650.00 | 9,650.00 | 9,456.61 | 9,264 |
| 2025-04-15 | 9,730.00 | 9,760.00 | 9,620.00 | 9,750.00 | 9,554.61 | 9,515 |
| 2025-04-14 | 9,750.00 | 9,810.00 | 9,650.00 | 9,750.00 | 9,554.61 | 9,496 |
| 2025-04-11 | 9,590.00 | 9,810.00 | 9,550.00 | 9,790.00 | 9,593.81 | 14,249 |
| 2025-04-10 | 9,490.00 | 9,600.00 | 9,390.00 | 9,600.00 | 9,407.62 | 16,816 |
| 2025-04-09 | 9,480.00 | 9,480.00 | 9,200.00 | 9,290.00 | 9,103.83 | 20,637 |
| 2025-04-08 | 9,370.00 | 9,500.00 | 9,310.00 | 9,480.00 | 9,290.02 | 12,678 |
| 2025-04-07 | 9,600.00 | 9,600.00 | 9,280.00 | 9,370.00 | 9,182.22 | 55,112 |
| 2025-04-04 | 9,640.00 | 9,740.00 | 9,620.00 | 9,740.00 | 9,544.81 | 11,553 |
| 2025-04-03 | 9,780.00 | 9,780.00 | 9,650.00 | 9,740.00 | 9,544.81 | 24,371 |
| 2025-04-02 | 9,840.00 | 9,850.00 | 9,700.00 | 9,830.00 | 9,633.01 | 6,794 |
| 2025-04-01 | 9,700.00 | 9,880.00 | 9,700.00 | 9,840.00 | 9,642.81 | 13,741 |
| 2025-03-31 | 9,910.00 | 9,910.00 | 9,650.00 | 9,700.00 | 9,505.61 | 22,897 |
| 2025-03-28 | 9,910.00 | 10,040.00 | 9,840.00 | 9,910.00 | 9,711.40 | 13,443 |
| 2025-03-27 | 10,020.00 | 10,020.00 | 9,890.00 | 9,990.00 | 9,789.80 | 21,363 |
| 2025-03-26 | 10,100.00 | 10,100.00 | 9,940.00 | 10,010.00 | 9,809.40 | 23,482 |
| 2025-03-25 | 10,000.00 | 10,190.00 | 9,950.00 | 10,030.00 | 9,829.00 | 18,729 |
| 2025-03-24 | 10,100.00 | 10,130.00 | 9,990.00 | 10,050.00 | 9,848.60 | 28,917 |
| 2025-03-21 | 10,150.00 | 10,180.00 | 9,950.00 | 10,120.00 | 9,917.19 | 26,324 |
| 2025-03-20 | 10,160.00 | 10,210.00 | 10,040.00 | 10,150.00 | 9,946.59 | 26,583 |
| 2025-03-19 | 10,160.00 | 10,340.00 | 10,110.00 | 10,150.00 | 9,946.59 | 57,010 |
| 2025-03-18 | 10,260.00 | 10,320.00 | 10,160.00 | 10,160.00 | 9,956.39 | 48,355 |
| 2025-03-17 | 10,380.00 | 10,500.00 | 10,150.00 | 10,230.00 | 10,024.99 | 122,043 |
| 2025-03-14 | 10,270.00 | 10,340.00 | 10,000.00 | 10,110.00 | 9,907.39 | 90,047 |
| 2025-03-13 | 9,990.00 | 10,030.00 | 9,820.00 | 9,960.00 | 9,760.40 | 13,009 |
| 2025-03-12 | 9,890.00 | 10,035.00 | 9,840.00 | 9,870.00 | 9,672.20 | 15,208 |
| 2025-03-11 | 9,870.00 | 9,940.00 | 9,650.00 | 9,890.00 | 9,691.80 | 18,625 |
| 2025-03-10 | 9,900.00 | 9,940.00 | 9,820.00 | 9,880.00 | 9,682.00 | 13,722 |
| 2025-03-07 | 9,800.00 | 9,970.00 | 9,500.00 | 9,850.00 | 9,652.61 | 15,968 |
| 2025-03-06 | 9,880.00 | 9,930.00 | 9,820.00 | 9,870.00 | 9,672.20 | 19,052 |
| 2025-03-05 | 9,820.00 | 9,940.00 | 9,730.00 | 9,880.00 | 9,682.00 | 15,307 |
| 2025-03-04 | 9,900.00 | 9,900.00 | 9,520.00 | 9,820.00 | 9,623.21 | 28,288 |
| 2025-02-28 | 9,970.00 | 9,980.00 | 9,840.00 | 9,900.00 | 9,701.60 | 20,097 |
| 2025-02-27 | 10,010.00 | 10,010.00 | 9,890.00 | 9,960.00 | 9,760.40 | 15,624 |
| 2025-02-26 | 10,000.00 | 10,040.00 | 9,960.00 | 9,970.00 | 9,770.20 | 13,107 |
| 2025-02-25 | 10,000.00 | 10,110.00 | 9,970.00 | 10,000.00 | 9,799.60 | 11,975 |
| 2025-02-24 | 10,080.00 | 10,150.00 | 10,010.00 | 10,070.00 | 9,868.20 | 29,800 |
| 2025-02-21 | 9,970.00 | 10,010.00 | 9,840.00 | 10,010.00 | 9,809.40 | 18,777 |
| 2025-02-20 | 9,930.00 | 10,000.00 | 9,910.00 | 9,960.00 | 9,760.40 | 14,458 |
| 2025-02-19 | 9,880.00 | 9,980.00 | 9,880.00 | 9,950.00 | 9,750.60 | 13,110 |
| 2025-02-18 | 9,880.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,750.60 | 13,776 |
| 2025-02-17 | 9,860.00 | 9,950.00 | 9,830.00 | 9,900.00 | 9,701.60 | 16,299 |
| 2025-02-14 | 9,850.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,682.00 | 18,283 |
| 2025-02-13 | 9,790.00 | 9,900.00 | 9,760.00 | 9,850.00 | 9,652.61 | 19,952 |
| 2025-02-12 | 9,900.00 | 9,900.00 | 9,760.00 | 9,800.00 | 9,603.61 | 25,215 |
| 2025-02-11 | 9,850.00 | 9,930.00 | 9,820.00 | 9,900.00 | 9,701.60 | 15,499 |
| 2025-02-10 | 9,900.00 | 9,900.00 | 9,780.00 | 9,830.00 | 9,633.01 | 25,639 |
| 2025-02-07 | 10,110.00 | 10,110.00 | 9,930.00 | 9,930.00 | 9,731.00 | 35,519 |
| 2025-02-06 | 9,800.00 | 10,110.00 | 9,730.00 | 10,020.00 | 9,819.20 | 64,908 |
| 2025-02-05 | 9,800.00 | 9,810.00 | 9,690.00 | 9,710.00 | 9,515.41 | 11,159 |
| 2025-02-04 | 9,590.00 | 9,800.00 | 9,590.00 | 9,740.00 | 9,544.81 | 19,005 |
| 2025-02-03 | 9,720.00 | 9,750.00 | 9,540.00 | 9,580.00 | 9,388.02 | 31,184 |
| 2025-01-31 | 9,890.00 | 9,890.00 | 9,740.00 | 9,760.00 | 9,564.41 | 16,141 |
| 2025-01-24 | 9,790.00 | 9,800.00 | 9,710.00 | 9,740.00 | 9,544.81 | 9,655 |
| 2025-01-23 | 9,870.00 | 9,870.00 | 9,680.00 | 9,720.00 | 9,525.21 | 23,439 |
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.