CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,550.00 | 4,605.00 | 4,515.00 | 4,600.00 | 4,600.00 | 60,467 |
| 2024-07-23 | 4,475.00 | 4,565.00 | 4,455.00 | 4,540.00 | 4,540.00 | 33,752 |
| 2024-07-22 | 4,550.00 | 4,555.00 | 4,440.00 | 4,515.00 | 4,515.00 | 44,780 |
| 2024-07-19 | 4,520.00 | 4,560.00 | 4,510.00 | 4,550.00 | 4,550.00 | 32,612 |
| 2024-07-18 | 4,615.00 | 4,620.00 | 4,520.00 | 4,530.00 | 4,530.00 | 71,353 |
| 2024-07-17 | 4,620.00 | 4,690.00 | 4,615.00 | 4,655.00 | 4,655.00 | 53,116 |
| 2024-07-16 | 4,610.00 | 4,675.00 | 4,565.00 | 4,610.00 | 4,610.00 | 56,564 |
| 2024-07-15 | 4,590.00 | 4,635.00 | 4,550.00 | 4,610.00 | 4,610.00 | 42,418 |
| 2024-07-12 | 4,510.00 | 4,625.00 | 4,510.00 | 4,615.00 | 4,615.00 | 45,111 |
| 2024-07-11 | 4,620.00 | 4,625.00 | 4,520.00 | 4,560.00 | 4,560.00 | 47,923 |
| 2024-07-10 | 4,595.00 | 4,630.00 | 4,590.00 | 4,610.00 | 4,610.00 | 23,172 |
| 2024-07-09 | 4,600.00 | 4,660.00 | 4,585.00 | 4,595.00 | 4,595.00 | 39,980 |
| 2024-07-08 | 4,650.00 | 4,655.00 | 4,550.00 | 4,590.00 | 4,590.00 | 73,647 |
| 2024-07-05 | 4,570.00 | 4,645.00 | 4,540.00 | 4,645.00 | 4,645.00 | 97,181 |
| 2024-07-04 | 4,565.00 | 4,640.00 | 4,500.00 | 4,570.00 | 4,570.00 | 50,687 |
| 2024-07-03 | 4,510.00 | 4,670.00 | 4,440.00 | 4,590.00 | 4,590.00 | 135,285 |
| 2024-07-02 | 4,660.00 | 4,705.00 | 4,485.00 | 4,510.00 | 4,510.00 | 183,319 |
| 2024-07-01 | 4,680.00 | 4,740.00 | 4,610.00 | 4,710.00 | 4,710.00 | 70,697 |
| 2024-06-28 | 4,810.00 | 4,815.00 | 4,700.00 | 4,705.00 | 4,705.00 | 80,883 |
| 2024-06-27 | 4,720.00 | 4,825.00 | 4,710.00 | 4,810.00 | 4,810.00 | 71,400 |
| 2024-06-26 | 4,735.00 | 4,800.00 | 4,725.00 | 4,765.00 | 4,765.00 | 64,710 |
| 2024-06-25 | 4,720.00 | 4,795.00 | 4,720.00 | 4,775.00 | 4,775.00 | 60,131 |
| 2024-06-24 | 4,805.00 | 4,855.00 | 4,765.00 | 4,800.00 | 4,800.00 | 87,503 |
| 2024-06-21 | 4,750.00 | 4,915.00 | 4,740.00 | 4,860.00 | 4,860.00 | 189,809 |
| 2024-06-20 | 4,880.00 | 4,905.00 | 4,765.00 | 4,770.00 | 4,770.00 | 108,131 |
| 2024-06-19 | 4,825.00 | 4,940.00 | 4,770.00 | 4,880.00 | 4,880.00 | 172,569 |
| 2024-06-18 | 4,725.00 | 4,850.00 | 4,725.00 | 4,825.00 | 4,825.00 | 204,066 |
| 2024-06-17 | 4,700.00 | 4,970.00 | 4,690.00 | 4,750.00 | 4,750.00 | 633,173 |
| 2024-06-14 | 4,725.00 | 4,995.00 | 4,680.00 | 4,720.00 | 4,720.00 | 402,484 |
| 2024-06-13 | 4,705.00 | 5,150.00 | 4,685.00 | 4,725.00 | 4,725.00 | 536,431 |
| 2024-06-12 | 4,730.00 | 4,755.00 | 4,685.00 | 4,725.00 | 4,725.00 | 50,197 |
| 2024-06-11 | 4,785.00 | 4,800.00 | 4,680.00 | 4,730.00 | 4,730.00 | 91,930 |
| 2024-06-10 | 4,800.00 | 5,270.00 | 4,705.00 | 4,760.00 | 4,760.00 | 909,949 |
| 2024-06-07 | 4,670.00 | 4,795.00 | 4,670.00 | 4,790.00 | 4,790.00 | 69,278 |
| 2024-06-05 | 4,670.00 | 4,720.00 | 4,600.00 | 4,660.00 | 4,660.00 | 64,037 |
| 2024-06-04 | 4,650.00 | 4,730.00 | 4,630.00 | 4,695.00 | 4,695.00 | 41,333 |
| 2024-06-03 | 4,655.00 | 4,720.00 | 4,645.00 | 4,660.00 | 4,660.00 | 35,606 |
| 2024-05-31 | 4,655.00 | 4,720.00 | 4,645.00 | 4,645.00 | 4,645.00 | 46,725 |
| 2024-05-30 | 4,675.00 | 4,740.00 | 4,630.00 | 4,680.00 | 4,680.00 | 50,087 |
| 2024-05-29 | 4,740.00 | 4,820.00 | 4,675.00 | 4,675.00 | 4,675.00 | 71,312 |
| 2024-05-28 | 4,705.00 | 4,830.00 | 4,705.00 | 4,770.00 | 4,770.00 | 60,802 |
| 2024-05-27 | 4,700.00 | 4,745.00 | 4,660.00 | 4,740.00 | 4,740.00 | 75,638 |
| 2024-05-24 | 4,740.00 | 4,745.00 | 4,675.00 | 4,720.00 | 4,720.00 | 40,424 |
| 2024-05-23 | 4,650.00 | 4,740.00 | 4,620.00 | 4,720.00 | 4,720.00 | 35,504 |
| 2024-05-22 | 4,700.00 | 4,745.00 | 4,660.00 | 4,695.00 | 4,695.00 | 48,076 |
| 2024-05-21 | 4,825.00 | 4,825.00 | 4,670.00 | 4,700.00 | 4,700.00 | 78,813 |
| 2024-05-20 | 4,805.00 | 4,865.00 | 4,745.00 | 4,765.00 | 4,765.00 | 106,713 |
| 2024-05-17 | 4,860.00 | 4,900.00 | 4,800.00 | 4,825.00 | 4,825.00 | 93,698 |
| 2024-05-16 | 4,875.00 | 4,940.00 | 4,855.00 | 4,890.00 | 4,890.00 | 45,409 |
| 2024-05-14 | 4,800.00 | 4,910.00 | 4,800.00 | 4,855.00 | 4,855.00 | 27,131 |
| 2024-05-13 | 4,875.00 | 4,910.00 | 4,825.00 | 4,825.00 | 4,825.00 | 57,054 |
| 2024-05-10 | 4,980.00 | 4,980.00 | 4,880.00 | 4,890.00 | 4,890.00 | 83,593 |
| 2024-05-09 | 5,000.00 | 5,010.00 | 4,890.00 | 4,905.00 | 4,905.00 | 109,611 |
| 2024-05-08 | 4,985.00 | 5,050.00 | 4,950.00 | 4,990.00 | 4,990.00 | 86,462 |
| 2024-05-07 | 4,955.00 | 5,000.00 | 4,940.00 | 4,985.00 | 4,985.00 | 60,512 |
| 2024-05-03 | 4,940.00 | 5,050.00 | 4,925.00 | 4,940.00 | 4,940.00 | 116,620 |
| 2024-05-02 | 4,960.00 | 4,990.00 | 4,855.00 | 4,940.00 | 4,940.00 | 163,742 |
| 2024-04-30 | 4,950.00 | 5,030.00 | 4,920.00 | 4,960.00 | 4,960.00 | 82,121 |
| 2024-04-29 | 4,950.00 | 5,100.00 | 4,875.00 | 4,975.00 | 4,975.00 | 288,499 |
| 2024-04-26 | 4,820.00 | 4,990.00 | 4,800.00 | 4,840.00 | 4,840.00 | 110,693 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.