CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,725.00 | 4,855.00 | 4,675.00 | 4,760.00 | 4,760.00 | 82,934 |
| 2023-07-31 | 4,670.00 | 4,715.00 | 4,575.00 | 4,700.00 | 4,700.00 | 74,481 |
| 2023-07-28 | 4,355.00 | 4,685.00 | 4,355.00 | 4,675.00 | 4,675.00 | 196,455 |
| 2023-07-27 | 4,270.00 | 4,420.00 | 4,215.00 | 4,355.00 | 4,355.00 | 60,935 |
| 2023-07-26 | 4,420.00 | 4,440.00 | 4,100.00 | 4,270.00 | 4,270.00 | 268,930 |
| 2023-07-25 | 4,515.00 | 4,650.00 | 4,420.00 | 4,425.00 | 4,425.00 | 177,958 |
| 2023-07-24 | 4,750.00 | 4,805.00 | 4,575.00 | 4,580.00 | 4,580.00 | 142,017 |
| 2023-07-21 | 4,620.00 | 5,060.00 | 4,610.00 | 4,745.00 | 4,745.00 | 467,693 |
| 2023-07-20 | 4,600.00 | 4,670.00 | 4,560.00 | 4,620.00 | 4,620.00 | 69,148 |
| 2023-07-19 | 4,570.00 | 4,655.00 | 4,510.00 | 4,625.00 | 4,625.00 | 87,552 |
| 2023-07-18 | 4,645.00 | 4,775.00 | 4,595.00 | 4,595.00 | 4,595.00 | 95,485 |
| 2023-07-17 | 4,660.00 | 4,775.00 | 4,630.00 | 4,660.00 | 4,660.00 | 82,866 |
| 2023-07-14 | 4,655.00 | 4,750.00 | 4,645.00 | 4,660.00 | 4,660.00 | 77,102 |
| 2023-07-13 | 4,605.00 | 4,820.00 | 4,605.00 | 4,675.00 | 4,675.00 | 105,048 |
| 2023-07-12 | 4,645.00 | 4,645.00 | 4,515.00 | 4,605.00 | 4,605.00 | 88,484 |
| 2023-07-11 | 4,515.00 | 4,665.00 | 4,510.00 | 4,540.00 | 4,540.00 | 76,239 |
| 2023-07-10 | 4,605.00 | 4,690.00 | 4,500.00 | 4,510.00 | 4,510.00 | 138,983 |
| 2023-07-07 | 4,705.00 | 4,815.00 | 4,630.00 | 4,645.00 | 4,645.00 | 65,126 |
| 2023-07-06 | 4,930.00 | 4,955.00 | 4,715.00 | 4,720.00 | 4,720.00 | 160,584 |
| 2023-07-05 | 4,885.00 | 5,070.00 | 4,830.00 | 4,960.00 | 4,960.00 | 109,949 |
| 2023-07-04 | 4,940.00 | 4,995.00 | 4,865.00 | 4,885.00 | 4,885.00 | 123,754 |
| 2023-07-03 | 5,030.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 56,121 |
| 2023-06-30 | 4,910.00 | 5,040.00 | 4,865.00 | 4,995.00 | 4,995.00 | 60,950 |
| 2023-06-29 | 5,030.00 | 5,130.00 | 4,900.00 | 4,910.00 | 4,910.00 | 197,053 |
| 2023-06-28 | 5,150.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,080.00 | 93,948 |
| 2023-06-27 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 46,560 |
| 2023-06-26 | 5,100.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,150.00 | 56,515 |
| 2023-06-23 | 5,290.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 142,286 |
| 2023-06-22 | 5,210.00 | 5,500.00 | 5,110.00 | 5,300.00 | 5,300.00 | 181,899 |
| 2023-06-21 | 5,330.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 156,047 |
| 2023-06-20 | 5,400.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,370.00 | 106,684 |
| 2023-06-19 | 5,400.00 | 5,490.00 | 5,390.00 | 5,420.00 | 5,420.00 | 66,229 |
| 2023-06-16 | 5,390.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 81,625 |
| 2023-06-15 | 5,550.00 | 5,630.00 | 5,360.00 | 5,360.00 | 5,360.00 | 146,115 |
| 2023-06-14 | 5,660.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,550.00 | 140,086 |
| 2023-06-13 | 5,560.00 | 5,710.00 | 5,560.00 | 5,650.00 | 5,650.00 | 124,642 |
| 2023-06-12 | 5,680.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | 155,235 |
| 2023-06-09 | 5,680.00 | 5,740.00 | 5,620.00 | 5,650.00 | 5,650.00 | 118,308 |
| 2023-06-08 | 5,720.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | 101,093 |
| 2023-06-07 | 5,810.00 | 5,920.00 | 5,720.00 | 5,720.00 | 5,720.00 | 124,087 |
| 2023-06-05 | 5,880.00 | 5,900.00 | 5,690.00 | 5,810.00 | 5,810.00 | 134,687 |
| 2023-06-02 | 5,900.00 | 5,950.00 | 5,800.00 | 5,840.00 | 5,840.00 | 143,160 |
| 2023-06-01 | 5,770.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,830.00 | 120,873 |
| 2023-05-31 | 5,840.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,760.00 | 96,929 |
| 2023-05-30 | 5,750.00 | 5,830.00 | 5,630.00 | 5,810.00 | 5,810.00 | 124,640 |
| 2023-05-26 | 5,670.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,690.00 | 72,040 |
| 2023-05-25 | 5,740.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,670.00 | 122,695 |
| 2023-05-24 | 5,780.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,720.00 | 125,436 |
| 2023-05-23 | 5,670.00 | 5,870.00 | 5,660.00 | 5,850.00 | 5,850.00 | 219,317 |
| 2023-05-22 | 5,680.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,680.00 | 109,306 |
| 2023-05-19 | 5,590.00 | 5,710.00 | 5,570.00 | 5,680.00 | 5,680.00 | 122,466 |
| 2023-05-18 | 5,690.00 | 5,690.00 | 5,570.00 | 5,600.00 | 5,600.00 | 72,714 |
| 2023-05-17 | 5,470.00 | 5,620.00 | 5,410.00 | 5,620.00 | 5,620.00 | 81,087 |
| 2023-05-16 | 5,490.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,470.00 | 97,308 |
| 2023-05-15 | 5,420.00 | 5,570.00 | 5,420.00 | 5,490.00 | 5,490.00 | 94,000 |
| 2023-05-12 | 5,570.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | 143,723 |
| 2023-05-11 | 5,820.00 | 5,820.00 | 5,620.00 | 5,620.00 | 5,620.00 | 207,995 |
| 2023-05-10 | 5,700.00 | 5,870.00 | 5,600.00 | 5,740.00 | 5,740.00 | 295,812 |
| 2023-05-09 | 5,690.00 | 5,730.00 | 5,590.00 | 5,640.00 | 5,640.00 | 172,572 |
| 2023-05-08 | 5,710.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,610.00 | 309,507 |
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.