Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,820.00 | 9,910.00 | 9,800.00 | 9,810.00 | 9,613.41 | 17,460 |
| 2025-01-21 | 9,920.00 | 9,950.00 | 9,830.00 | 9,860.00 | 9,662.40 | 11,418 |
| 2025-01-20 | 9,960.00 | 9,960.00 | 9,790.00 | 9,880.00 | 9,682.00 | 26,899 |
| 2025-01-17 | 9,970.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,682.00 | 23,811 |
| 2025-01-16 | 10,010.00 | 10,040.00 | 9,960.00 | 9,970.00 | 9,770.20 | 11,967 |
| 2025-01-15 | 10,000.00 | 10,080.00 | 9,970.00 | 9,990.00 | 9,789.80 | 13,255 |
| 2025-01-14 | 10,100.00 | 10,190.00 | 10,020.00 | 10,050.00 | 9,848.60 | 14,852 |
| 2025-01-13 | 10,270.00 | 10,270.00 | 10,060.00 | 10,100.00 | 9,897.60 | 22,794 |
| 2025-01-10 | 10,170.00 | 10,270.00 | 10,050.00 | 10,200.00 | 9,995.59 | 22,937 |
| 2025-01-09 | 10,250.00 | 10,250.00 | 10,060.00 | 10,170.00 | 9,966.19 | 31,474 |
| 2025-01-08 | 10,400.00 | 10,430.00 | 10,180.00 | 10,260.00 | 10,054.39 | 56,180 |
| 2025-01-07 | 10,400.00 | 10,450.00 | 10,060.00 | 10,200.00 | 9,995.59 | 100,058 |
| 2025-01-06 | 9,950.00 | 10,120.00 | 9,890.00 | 10,100.00 | 9,897.60 | 43,588 |
| 2025-01-03 | 9,930.00 | 9,930.00 | 9,820.00 | 9,890.00 | 9,691.80 | 17,011 |
| 2025-01-02 | 9,800.00 | 9,850.00 | 9,710.00 | 9,850.00 | 9,652.61 | 17,677 |
| 2024-12-30 | 9,750.00 | 9,970.00 | 9,750.00 | 9,800.00 | 9,603.61 | 37,589 |
| 2024-12-27 | 9,960.00 | 9,960.00 | 9,680.00 | 9,750.00 | 9,554.61 | 25,031 |
| 2024-12-26 | 10,050.00 | 10,090.00 | 9,900.00 | 9,950.00 | 9,584.01 | 59,653 |
| 2024-12-24 | 9,880.00 | 9,880.00 | 9,750.00 | 9,820.00 | 9,458.79 | 11,460 |
| 2024-12-23 | 9,820.00 | 9,860.00 | 9,610.00 | 9,840.00 | 9,478.05 | 35,239 |
| 2024-12-20 | 10,000.00 | 10,100.00 | 9,690.00 | 9,690.00 | 9,333.57 | 58,192 |
| 2024-12-19 | 9,800.00 | 10,120.00 | 9,760.00 | 9,980.00 | 9,612.90 | 90,924 |
| 2024-12-18 | 9,810.00 | 9,940.00 | 9,690.00 | 9,830.00 | 9,468.42 | 51,926 |
| 2024-12-17 | 10,070.00 | 10,070.00 | 9,810.00 | 9,830.00 | 9,468.42 | 24,278 |
| 2024-12-16 | 9,860.00 | 9,870.00 | 9,770.00 | 9,830.00 | 9,468.42 | 20,873 |
| 2024-12-13 | 9,600.00 | 9,850.00 | 9,600.00 | 9,850.00 | 9,487.69 | 9,811 |
| 2024-12-12 | 9,710.00 | 9,780.00 | 9,600.00 | 9,720.00 | 9,362.47 | 19,974 |
| 2024-12-11 | 9,480.00 | 9,700.00 | 9,480.00 | 9,690.00 | 9,333.57 | 26,755 |
| 2024-12-10 | 9,080.00 | 9,510.00 | 9,080.00 | 9,490.00 | 9,140.93 | 40,425 |
| 2024-12-09 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,668.95 | 97,527 |
| 2024-12-06 | 9,740.00 | 9,760.00 | 9,300.00 | 9,440.00 | 9,092.77 | 88,082 |
| 2024-12-05 | 9,870.00 | 9,870.00 | 9,630.00 | 9,730.00 | 9,372.10 | 26,013 |
| 2024-12-04 | 9,810.00 | 9,940.00 | 9,130.00 | 9,860.00 | 9,497.32 | 73,542 |
| 2024-12-03 | 9,800.00 | 10,040.00 | 9,800.00 | 9,940.00 | 9,574.38 | 24,593 |
| 2024-12-02 | 9,940.00 | 9,990.00 | 9,860.00 | 9,890.00 | 9,526.22 | 24,450 |
| 2024-11-29 | 10,020.00 | 10,050.00 | 9,860.00 | 9,920.00 | 9,555.11 | 41,120 |
| 2024-11-28 | 10,100.00 | 10,180.00 | 10,000.00 | 10,050.00 | 9,680.33 | 11,795 |
| 2024-11-27 | 10,080.00 | 10,130.00 | 10,010.00 | 10,080.00 | 9,709.23 | 21,116 |
| 2024-11-26 | 9,850.00 | 10,110.00 | 9,850.00 | 10,080.00 | 9,709.23 | 33,244 |
| 2024-11-25 | 10,040.00 | 10,070.00 | 9,970.00 | 10,010.00 | 9,641.80 | 22,737 |
| 2024-11-22 | 10,100.00 | 10,150.00 | 9,980.00 | 9,990.00 | 9,622.54 | 20,409 |
| 2024-11-21 | 10,150.00 | 10,150.00 | 10,070.00 | 10,100.00 | 9,728.49 | 10,252 |
| 2024-11-20 | 10,120.00 | 10,190.00 | 10,060.00 | 10,140.00 | 9,767.02 | 16,701 |
| 2024-11-19 | 10,090.00 | 10,170.00 | 10,060.00 | 10,120.00 | 9,747.75 | 22,218 |
| 2024-11-18 | 10,010.00 | 10,180.00 | 9,980.00 | 10,090.00 | 9,718.86 | 22,195 |
| 2024-11-15 | 9,920.00 | 10,010.00 | 9,840.00 | 10,010.00 | 9,641.80 | 26,707 |
| 2024-11-14 | 9,820.00 | 9,950.00 | 9,810.00 | 9,910.00 | 9,545.48 | 14,706 |
| 2024-11-13 | 9,900.00 | 10,040.00 | 9,790.00 | 9,820.00 | 9,458.79 | 47,145 |
| 2024-11-12 | 10,270.00 | 10,340.00 | 9,940.00 | 10,000.00 | 9,632.17 | 93,305 |
| 2024-11-11 | 10,500.00 | 10,500.00 | 10,240.00 | 10,250.00 | 9,872.97 | 49,923 |
| 2024-11-08 | 10,490.00 | 10,610.00 | 10,490.00 | 10,510.00 | 10,123.41 | 26,797 |
| 2024-11-07 | 10,570.00 | 10,570.00 | 10,380.00 | 10,480.00 | 10,094.51 | 32,846 |
| 2024-11-06 | 10,590.00 | 10,700.00 | 10,490.00 | 10,560.00 | 10,171.57 | 66,027 |
| 2024-11-05 | 10,550.00 | 10,780.00 | 10,540.00 | 10,630.00 | 10,239.00 | 54,542 |
| 2024-11-04 | 10,640.00 | 10,650.00 | 10,500.00 | 10,590.00 | 10,200.47 | 44,459 |
| 2024-11-01 | 10,590.00 | 10,680.00 | 10,440.00 | 10,590.00 | 10,200.47 | 57,648 |
| 2024-10-31 | 11,050.00 | 11,050.00 | 10,570.00 | 10,610.00 | 10,219.73 | 271,194 |
| 2024-10-30 | 10,510.00 | 10,690.00 | 10,480.00 | 10,550.00 | 10,161.94 | 103,669 |
| 2024-10-29 | 10,410.00 | 10,420.00 | 10,310.00 | 10,370.00 | 9,988.56 | 18,410 |
| 2024-10-28 | 10,440.00 | 10,500.00 | 10,400.00 | 10,410.00 | 10,027.09 | 11,529 |
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.