CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,715.00 | 4,965.00 | 4,715.00 | 4,950.00 | 4,950.00 | 94,421 |
| 2023-10-31 | 4,760.00 | 4,990.00 | 4,700.00 | 4,705.00 | 4,705.00 | 78,544 |
| 2023-10-30 | 4,700.00 | 4,810.00 | 4,605.00 | 4,755.00 | 4,755.00 | 30,395 |
| 2023-10-27 | 4,660.00 | 4,820.00 | 4,600.00 | 4,755.00 | 4,755.00 | 42,882 |
| 2023-10-26 | 4,845.00 | 4,845.00 | 4,650.00 | 4,670.00 | 4,670.00 | 54,354 |
| 2023-10-25 | 4,860.00 | 4,870.00 | 4,740.00 | 4,860.00 | 4,860.00 | 63,684 |
| 2023-10-24 | 4,725.00 | 4,880.00 | 4,605.00 | 4,860.00 | 4,860.00 | 69,412 |
| 2023-10-23 | 4,525.00 | 4,975.00 | 4,525.00 | 4,710.00 | 4,710.00 | 140,671 |
| 2023-10-20 | 4,710.00 | 4,765.00 | 4,575.00 | 4,620.00 | 4,620.00 | 101,876 |
| 2023-10-19 | 4,850.00 | 4,895.00 | 4,700.00 | 4,730.00 | 4,730.00 | 75,224 |
| 2023-10-18 | 4,990.00 | 5,080.00 | 4,905.00 | 4,905.00 | 4,905.00 | 70,550 |
| 2023-10-17 | 4,950.00 | 5,130.00 | 4,950.00 | 4,990.00 | 4,990.00 | 49,626 |
| 2023-10-16 | 5,130.00 | 5,130.00 | 4,885.00 | 4,960.00 | 4,960.00 | 124,635 |
| 2023-10-13 | 5,300.00 | 5,410.00 | 5,120.00 | 5,140.00 | 5,140.00 | 77,197 |
| 2023-10-12 | 5,310.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,350.00 | 82,736 |
| 2023-10-11 | 5,220.00 | 5,370.00 | 5,180.00 | 5,180.00 | 5,180.00 | 42,258 |
| 2023-10-10 | 5,250.00 | 5,440.00 | 5,130.00 | 5,170.00 | 5,170.00 | 78,777 |
| 2023-10-06 | 5,170.00 | 5,440.00 | 5,170.00 | 5,340.00 | 5,340.00 | 47,077 |
| 2023-10-05 | 5,200.00 | 5,310.00 | 5,130.00 | 5,170.00 | 5,170.00 | 108,767 |
| 2023-10-04 | 5,500.00 | 5,500.00 | 5,150.00 | 5,170.00 | 5,170.00 | 106,129 |
| 2023-09-27 | 5,400.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | 85,867 |
| 2023-09-26 | 5,530.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,470.00 | 86,550 |
| 2023-09-25 | 5,600.00 | 5,760.00 | 5,480.00 | 5,540.00 | 5,540.00 | 138,612 |
| 2023-09-22 | 5,530.00 | 5,750.00 | 5,530.00 | 5,720.00 | 5,720.00 | 121,251 |
| 2023-09-21 | 5,950.00 | 5,960.00 | 5,600.00 | 5,600.00 | 5,600.00 | 225,707 |
| 2023-09-20 | 5,920.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 153,984 |
| 2023-09-19 | 6,000.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,890.00 | 217,497 |
| 2023-09-18 | 6,170.00 | 6,250.00 | 5,980.00 | 6,000.00 | 6,000.00 | 231,707 |
| 2023-09-15 | 6,290.00 | 6,420.00 | 6,080.00 | 6,080.00 | 6,080.00 | 343,868 |
| 2023-09-14 | 6,550.00 | 6,780.00 | 6,290.00 | 6,340.00 | 6,340.00 | 478,401 |
| 2023-09-13 | 6,500.00 | 6,790.00 | 6,220.00 | 6,550.00 | 6,550.00 | 711,551 |
| 2023-09-12 | 6,720.00 | 7,660.00 | 6,380.00 | 6,500.00 | 6,500.00 | 4,717,209 |
| 2023-09-11 | 6,410.00 | 7,190.00 | 6,320.00 | 6,840.00 | 6,840.00 | 4,383,017 |
| 2023-09-08 | 6,150.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 238,543 |
| 2023-09-07 | 6,350.00 | 6,430.00 | 6,130.00 | 6,150.00 | 6,150.00 | 326,908 |
| 2023-09-06 | 6,250.00 | 6,370.00 | 6,160.00 | 6,320.00 | 6,320.00 | 200,494 |
| 2023-09-05 | 5,970.00 | 6,310.00 | 5,970.00 | 6,280.00 | 6,280.00 | 256,989 |
| 2023-09-04 | 6,030.00 | 6,180.00 | 5,920.00 | 6,030.00 | 6,030.00 | 169,392 |
| 2023-09-01 | 6,230.00 | 6,380.00 | 5,980.00 | 6,010.00 | 6,010.00 | 403,787 |
| 2023-08-31 | 6,350.00 | 6,550.00 | 6,240.00 | 6,300.00 | 6,300.00 | 613,232 |
| 2023-08-30 | 6,410.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,350.00 | 354,373 |
| 2023-08-29 | 6,120.00 | 6,400.00 | 6,080.00 | 6,390.00 | 6,390.00 | 695,193 |
| 2023-08-28 | 6,170.00 | 6,270.00 | 5,990.00 | 6,070.00 | 6,070.00 | 307,604 |
| 2023-08-25 | 6,200.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | 594,995 |
| 2023-08-24 | 6,050.00 | 6,430.00 | 5,970.00 | 6,350.00 | 6,350.00 | 1,229,534 |
| 2023-08-23 | 6,010.00 | 6,230.00 | 5,870.00 | 6,140.00 | 6,140.00 | 853,830 |
| 2023-08-22 | 6,010.00 | 6,350.00 | 5,990.00 | 6,040.00 | 6,040.00 | 1,822,607 |
| 2023-08-21 | 5,550.00 | 6,680.00 | 5,520.00 | 6,060.00 | 6,060.00 | 9,437,782 |
| 2023-08-18 | 4,990.00 | 6,630.00 | 4,990.00 | 5,790.00 | 5,790.00 | 8,942,782 |
| 2023-08-17 | 5,030.00 | 5,480.00 | 4,995.00 | 5,130.00 | 5,130.00 | 886,461 |
| 2023-08-16 | 5,180.00 | 5,180.00 | 4,945.00 | 4,985.00 | 4,985.00 | 197,526 |
| 2023-08-14 | 5,270.00 | 5,270.00 | 5,010.00 | 5,180.00 | 5,180.00 | 150,181 |
| 2023-08-11 | 5,210.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,180.00 | 149,839 |
| 2023-08-10 | 5,120.00 | 5,290.00 | 5,020.00 | 5,230.00 | 5,230.00 | 318,575 |
| 2023-08-09 | 4,895.00 | 5,200.00 | 4,890.00 | 5,150.00 | 5,150.00 | 371,507 |
| 2023-08-08 | 5,160.00 | 5,210.00 | 4,890.00 | 4,910.00 | 4,910.00 | 433,460 |
| 2023-08-07 | 5,230.00 | 5,350.00 | 5,110.00 | 5,170.00 | 5,170.00 | 458,325 |
| 2023-08-04 | 5,490.00 | 5,550.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1,125,612 |
| 2023-08-03 | 4,655.00 | 5,850.00 | 4,610.00 | 5,440.00 | 5,440.00 | 8,504,900 |
| 2023-08-02 | 4,760.00 | 4,830.00 | 4,580.00 | 4,655.00 | 4,655.00 | 82,623 |
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.