CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | 119,057 |
| 2024-01-26 | 5,350.00 | 5,500.00 | 5,250.00 | 5,420.00 | 5,420.00 | 97,136 |
| 2024-01-25 | 5,180.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,350.00 | 131,586 |
| 2024-01-24 | 5,230.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | 36,040 |
| 2024-01-23 | 5,200.00 | 5,320.00 | 5,150.00 | 5,220.00 | 5,220.00 | 54,930 |
| 2024-01-22 | 5,230.00 | 5,300.00 | 5,120.00 | 5,160.00 | 5,160.00 | 37,457 |
| 2024-01-19 | 5,290.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 43,868 |
| 2024-01-18 | 5,050.00 | 5,400.00 | 5,020.00 | 5,230.00 | 5,230.00 | 61,296 |
| 2024-01-17 | 5,290.00 | 5,290.00 | 5,000.00 | 5,020.00 | 5,020.00 | 91,132 |
| 2024-01-16 | 5,280.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,200.00 | 56,022 |
| 2024-01-15 | 5,340.00 | 5,410.00 | 5,220.00 | 5,280.00 | 5,280.00 | 87,355 |
| 2024-01-12 | 5,590.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,380.00 | 86,517 |
| 2024-01-11 | 5,510.00 | 5,580.00 | 5,420.00 | 5,580.00 | 5,580.00 | 69,843 |
| 2024-01-10 | 5,600.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,510.00 | 57,979 |
| 2024-01-09 | 5,350.00 | 5,700.00 | 5,350.00 | 5,550.00 | 5,550.00 | 186,847 |
| 2024-01-08 | 5,440.00 | 5,440.00 | 5,310.00 | 5,340.00 | 5,340.00 | 92,012 |
| 2024-01-05 | 5,500.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 89,232 |
| 2024-01-04 | 5,680.00 | 5,680.00 | 5,420.00 | 5,460.00 | 5,460.00 | 171,752 |
| 2024-01-03 | 5,560.00 | 5,800.00 | 5,530.00 | 5,710.00 | 5,710.00 | 156,072 |
| 2024-01-02 | 5,690.00 | 5,690.00 | 5,460.00 | 5,660.00 | 5,660.00 | 104,335 |
| 2023-12-28 | 5,620.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,650.00 | 125,506 |
| 2023-12-27 | 5,360.00 | 5,780.00 | 5,360.00 | 5,620.00 | 5,620.00 | 263,872 |
| 2023-12-26 | 5,560.00 | 5,690.00 | 5,360.00 | 5,360.00 | 5,360.00 | 117,971 |
| 2023-12-22 | 5,470.00 | 5,610.00 | 5,340.00 | 5,560.00 | 5,560.00 | 153,198 |
| 2023-12-21 | 5,450.00 | 5,490.00 | 5,310.00 | 5,420.00 | 5,420.00 | 54,378 |
| 2023-12-20 | 5,500.00 | 5,660.00 | 5,420.00 | 5,450.00 | 5,450.00 | 131,028 |
| 2023-12-19 | 5,280.00 | 5,660.00 | 5,280.00 | 5,530.00 | 5,530.00 | 328,187 |
| 2023-12-18 | 5,220.00 | 5,530.00 | 5,110.00 | 5,340.00 | 5,340.00 | 133,444 |
| 2023-12-15 | 5,350.00 | 5,350.00 | 5,130.00 | 5,130.00 | 5,130.00 | 62,360 |
| 2023-12-14 | 5,140.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | 89,703 |
| 2023-12-13 | 5,060.00 | 5,210.00 | 5,060.00 | 5,100.00 | 5,100.00 | 93,487 |
| 2023-12-12 | 5,220.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | 83,028 |
| 2023-12-11 | 5,430.00 | 5,490.00 | 5,230.00 | 5,250.00 | 5,250.00 | 107,297 |
| 2023-12-08 | 5,340.00 | 5,440.00 | 5,270.00 | 5,380.00 | 5,380.00 | 72,619 |
| 2023-12-07 | 5,220.00 | 5,580.00 | 5,220.00 | 5,320.00 | 5,320.00 | 289,950 |
| 2023-12-06 | 5,100.00 | 5,380.00 | 5,100.00 | 5,220.00 | 5,220.00 | 84,092 |
| 2023-12-05 | 4,965.00 | 5,130.00 | 4,965.00 | 5,090.00 | 5,090.00 | 58,774 |
| 2023-12-04 | 5,100.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 72,181 |
| 2023-12-01 | 5,140.00 | 5,310.00 | 5,040.00 | 5,140.00 | 5,140.00 | 106,414 |
| 2023-11-30 | 5,110.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 44,244 |
| 2023-11-29 | 5,110.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | 64,708 |
| 2023-11-28 | 5,110.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | 45,222 |
| 2023-11-27 | 5,350.00 | 5,380.00 | 5,020.00 | 5,100.00 | 5,100.00 | 174,316 |
| 2023-11-24 | 5,340.00 | 5,390.00 | 5,270.00 | 5,380.00 | 5,380.00 | 44,486 |
| 2023-11-23 | 5,230.00 | 5,460.00 | 5,220.00 | 5,400.00 | 5,400.00 | 63,014 |
| 2023-11-22 | 5,300.00 | 5,360.00 | 5,230.00 | 5,230.00 | 5,230.00 | 55,438 |
| 2023-11-21 | 5,210.00 | 5,370.00 | 5,190.00 | 5,360.00 | 5,360.00 | 59,202 |
| 2023-11-20 | 5,200.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | 36,573 |
| 2023-11-17 | 5,340.00 | 5,370.00 | 5,150.00 | 5,200.00 | 5,200.00 | 113,081 |
| 2023-11-16 | 5,390.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | 76,839 |
| 2023-11-15 | 5,500.00 | 5,530.00 | 5,230.00 | 5,390.00 | 5,390.00 | 211,976 |
| 2023-11-14 | 5,120.00 | 5,550.00 | 5,120.00 | 5,490.00 | 5,490.00 | 170,069 |
| 2023-11-13 | 5,430.00 | 5,480.00 | 5,110.00 | 5,150.00 | 5,150.00 | 183,660 |
| 2023-11-10 | 5,390.00 | 5,600.00 | 5,290.00 | 5,420.00 | 5,420.00 | 270,069 |
| 2023-11-09 | 5,300.00 | 5,800.00 | 5,250.00 | 5,390.00 | 5,390.00 | 889,116 |
| 2023-11-08 | 5,180.00 | 6,080.00 | 5,160.00 | 5,380.00 | 5,380.00 | 2,096,232 |
| 2023-11-07 | 5,180.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 67,819 |
| 2023-11-06 | 5,180.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 89,486 |
| 2023-11-03 | 5,100.00 | 5,100.00 | 4,955.00 | 5,030.00 | 5,030.00 | 42,588 |
| 2023-11-02 | 4,960.00 | 5,100.00 | 4,935.00 | 5,100.00 | 5,100.00 | 88,062 |
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.