Choong Ang Vaccine Laboratory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,670.00 | 10,680.00 | 10,350.00 | 10,400.00 | 10,017.46 | 45,410 |
| 2024-10-24 | 10,590.00 | 10,590.00 | 10,500.00 | 10,550.00 | 10,161.94 | 18,781 |
| 2024-10-23 | 10,560.00 | 10,620.00 | 10,510.00 | 10,590.00 | 10,200.47 | 27,822 |
| 2024-10-22 | 10,590.00 | 10,670.00 | 10,460.00 | 10,570.00 | 10,181.20 | 43,750 |
| 2024-10-21 | 10,760.00 | 10,780.00 | 10,620.00 | 10,670.00 | 10,277.52 | 32,165 |
| 2024-10-18 | 10,810.00 | 10,840.00 | 10,620.00 | 10,730.00 | 10,335.32 | 86,740 |
| 2024-10-17 | 10,620.00 | 10,710.00 | 10,540.00 | 10,590.00 | 10,200.47 | 29,002 |
| 2024-10-16 | 10,620.00 | 10,750.00 | 10,590.00 | 10,600.00 | 10,210.10 | 27,354 |
| 2024-10-15 | 10,800.00 | 10,800.00 | 10,610.00 | 10,640.00 | 10,248.63 | 42,972 |
| 2024-10-14 | 10,570.00 | 10,720.00 | 10,510.00 | 10,710.00 | 10,316.05 | 86,784 |
| 2024-10-11 | 10,490.00 | 10,550.00 | 10,410.00 | 10,450.00 | 10,065.62 | 27,981 |
| 2024-10-10 | 10,450.00 | 10,660.00 | 10,410.00 | 10,500.00 | 10,113.78 | 75,420 |
| 2024-10-08 | 10,430.00 | 10,430.00 | 10,270.00 | 10,300.00 | 9,921.13 | 21,469 |
| 2024-10-07 | 10,550.00 | 10,550.00 | 10,330.00 | 10,470.00 | 10,084.88 | 26,459 |
| 2024-10-04 | 10,220.00 | 10,510.00 | 10,220.00 | 10,480.00 | 10,094.51 | 74,250 |
| 2024-10-02 | 10,280.00 | 10,310.00 | 10,130.00 | 10,160.00 | 9,786.28 | 32,381 |
| 2024-09-30 | 10,430.00 | 10,440.00 | 10,280.00 | 10,310.00 | 9,930.77 | 21,362 |
| 2024-09-27 | 10,350.00 | 10,480.00 | 10,280.00 | 10,430.00 | 10,046.35 | 26,278 |
| 2024-09-26 | 10,280.00 | 10,350.00 | 10,260.00 | 10,350.00 | 9,969.29 | 20,959 |
| 2024-09-25 | 10,280.00 | 10,430.00 | 10,220.00 | 10,310.00 | 9,930.77 | 55,870 |
| 2024-09-24 | 10,180.00 | 10,290.00 | 10,170.00 | 10,210.00 | 9,834.44 | 27,800 |
| 2024-09-23 | 10,250.00 | 10,280.00 | 10,220.00 | 10,230.00 | 9,853.71 | 9,838 |
| 2024-09-20 | 10,300.00 | 10,310.00 | 10,200.00 | 10,250.00 | 9,872.97 | 26,305 |
| 2024-09-19 | 10,270.00 | 10,300.00 | 10,190.00 | 10,200.00 | 9,824.81 | 26,638 |
| 2024-09-13 | 10,140.00 | 10,270.00 | 10,130.00 | 10,200.00 | 9,824.81 | 7,274 |
| 2024-09-12 | 10,060.00 | 10,160.00 | 10,020.00 | 10,140.00 | 9,767.02 | 25,915 |
| 2024-09-11 | 10,090.00 | 10,130.00 | 9,980.00 | 10,000.00 | 9,632.17 | 52,314 |
| 2024-09-10 | 10,120.00 | 10,190.00 | 10,030.00 | 10,100.00 | 9,728.49 | 24,895 |
| 2024-09-09 | 10,140.00 | 10,250.00 | 9,960.00 | 10,120.00 | 9,747.75 | 32,406 |
| 2024-09-06 | 10,230.00 | 10,420.00 | 10,120.00 | 10,160.00 | 9,786.28 | 25,214 |
| 2024-09-05 | 10,430.00 | 10,430.00 | 10,160.00 | 10,350.00 | 9,969.29 | 33,634 |
| 2024-09-04 | 10,400.00 | 10,530.00 | 10,200.00 | 10,270.00 | 9,892.24 | 60,383 |
| 2024-09-03 | 10,570.00 | 10,640.00 | 10,520.00 | 10,570.00 | 10,181.20 | 22,885 |
| 2024-09-02 | 10,660.00 | 10,700.00 | 10,490.00 | 10,640.00 | 10,248.63 | 66,082 |
| 2024-08-30 | 10,470.00 | 10,470.00 | 10,400.00 | 10,430.00 | 10,046.35 | 13,267 |
| 2024-08-29 | 10,490.00 | 10,500.00 | 10,390.00 | 10,420.00 | 10,036.72 | 23,074 |
| 2024-08-28 | 10,480.00 | 10,540.00 | 10,420.00 | 10,480.00 | 10,094.51 | 12,844 |
| 2024-08-27 | 10,410.00 | 10,520.00 | 10,410.00 | 10,480.00 | 10,094.51 | 10,781 |
| 2024-08-26 | 10,550.00 | 10,590.00 | 10,460.00 | 10,470.00 | 10,084.88 | 19,904 |
| 2024-08-23 | 10,690.00 | 10,690.00 | 10,530.00 | 10,580.00 | 10,190.83 | 23,782 |
| 2024-08-22 | 10,680.00 | 10,790.00 | 10,590.00 | 10,700.00 | 10,306.42 | 33,830 |
| 2024-08-21 | 10,710.00 | 10,830.00 | 10,660.00 | 10,720.00 | 10,325.69 | 24,752 |
| 2024-08-20 | 10,930.00 | 10,930.00 | 10,730.00 | 10,760.00 | 10,364.21 | 32,077 |
| 2024-08-19 | 10,610.00 | 10,950.00 | 10,610.00 | 10,930.00 | 10,527.96 | 93,310 |
| 2024-08-16 | 10,610.00 | 10,700.00 | 10,530.00 | 10,610.00 | 10,219.73 | 46,628 |
| 2024-08-14 | 10,740.00 | 10,740.00 | 10,610.00 | 10,620.00 | 10,229.36 | 26,344 |
| 2024-08-13 | 10,950.00 | 10,950.00 | 10,550.00 | 10,640.00 | 10,248.63 | 77,906 |
| 2024-08-12 | 10,580.00 | 10,620.00 | 10,480.00 | 10,570.00 | 10,181.20 | 26,165 |
| 2024-08-09 | 10,290.00 | 10,590.00 | 10,280.00 | 10,460.00 | 10,075.25 | 30,409 |
| 2024-08-08 | 10,150.00 | 10,330.00 | 10,100.00 | 10,280.00 | 9,901.87 | 21,606 |
| 2024-08-07 | 10,000.00 | 10,290.00 | 10,000.00 | 10,230.00 | 9,853.71 | 28,216 |
| 2024-08-06 | 9,500.00 | 10,160.00 | 9,500.00 | 9,940.00 | 9,574.38 | 87,761 |
| 2024-08-05 | 10,500.00 | 10,560.00 | 9,470.00 | 9,470.00 | 9,121.66 | 228,954 |
| 2024-08-02 | 10,610.00 | 11,450.00 | 10,550.00 | 10,590.00 | 10,200.47 | 280,644 |
| 2024-08-01 | 10,680.00 | 10,780.00 | 10,680.00 | 10,720.00 | 10,325.69 | 18,648 |
| 2024-07-31 | 10,650.00 | 10,700.00 | 10,590.00 | 10,700.00 | 10,306.42 | 18,876 |
| 2024-07-30 | 10,670.00 | 10,690.00 | 10,610.00 | 10,640.00 | 10,248.63 | 24,451 |
| 2024-07-29 | 10,620.00 | 10,790.00 | 10,600.00 | 10,670.00 | 10,277.52 | 42,124 |
| 2024-07-26 | 10,650.00 | 10,700.00 | 10,630.00 | 10,650.00 | 10,258.26 | 26,411 |
| 2024-07-25 | 10,610.00 | 10,900.00 | 10,570.00 | 10,700.00 | 10,306.42 | 40,762 |
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.