CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,580.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,580.00 | 140,665 |
| 2023-05-03 | 5,400.00 | 5,590.00 | 5,350.00 | 5,590.00 | 5,590.00 | 164,117 |
| 2023-05-02 | 5,320.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 120,901 |
| 2023-04-28 | 5,510.00 | 5,510.00 | 5,300.00 | 5,320.00 | 5,320.00 | 211,661 |
| 2023-04-27 | 5,460.00 | 5,520.00 | 5,270.00 | 5,510.00 | 5,510.00 | 140,323 |
| 2023-04-26 | 5,410.00 | 5,570.00 | 5,330.00 | 5,400.00 | 5,400.00 | 144,050 |
| 2023-04-25 | 5,680.00 | 5,690.00 | 5,400.00 | 5,490.00 | 5,490.00 | 231,544 |
| 2023-04-24 | 5,590.00 | 5,720.00 | 5,430.00 | 5,620.00 | 5,620.00 | 237,434 |
| 2023-04-21 | 5,700.00 | 5,800.00 | 5,540.00 | 5,600.00 | 5,600.00 | 283,106 |
| 2023-04-20 | 6,030.00 | 6,130.00 | 5,720.00 | 5,740.00 | 5,740.00 | 364,310 |
| 2023-04-19 | 5,980.00 | 6,210.00 | 5,910.00 | 6,010.00 | 6,010.00 | 343,975 |
| 2023-04-18 | 6,140.00 | 6,290.00 | 5,990.00 | 6,000.00 | 6,000.00 | 704,200 |
| 2023-04-17 | 6,330.00 | 6,350.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1,189,749 |
| 2023-04-14 | 5,980.00 | 6,740.00 | 5,860.00 | 6,260.00 | 6,260.00 | 5,171,135 |
| 2023-04-13 | 5,800.00 | 6,070.00 | 5,780.00 | 5,860.00 | 5,860.00 | 666,560 |
| 2023-04-12 | 5,650.00 | 5,990.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1,108,183 |
| 2023-04-11 | 5,460.00 | 5,650.00 | 5,410.00 | 5,650.00 | 5,650.00 | 174,979 |
| 2023-04-10 | 5,800.00 | 5,900.00 | 5,260.00 | 5,560.00 | 5,560.00 | 391,173 |
| 2023-04-07 | 5,660.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 204,912 |
| 2023-04-06 | 5,900.00 | 6,010.00 | 5,590.00 | 5,660.00 | 5,660.00 | 574,109 |
| 2023-04-05 | 5,800.00 | 5,950.00 | 5,700.00 | 5,860.00 | 5,860.00 | 542,285 |
| 2023-04-04 | 5,690.00 | 5,800.00 | 5,530.00 | 5,800.00 | 5,800.00 | 312,668 |
| 2023-04-03 | 5,500.00 | 5,800.00 | 5,470.00 | 5,590.00 | 5,590.00 | 655,362 |
| 2023-03-31 | 5,510.00 | 5,540.00 | 5,380.00 | 5,430.00 | 5,430.00 | 144,954 |
| 2023-03-30 | 5,410.00 | 5,610.00 | 5,320.00 | 5,510.00 | 5,510.00 | 174,211 |
| 2023-03-29 | 5,530.00 | 5,550.00 | 5,370.00 | 5,380.00 | 5,380.00 | 203,710 |
| 2023-03-28 | 5,520.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 178,518 |
| 2023-03-27 | 5,430.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 298,494 |
| 2023-03-24 | 5,180.00 | 5,410.00 | 5,180.00 | 5,390.00 | 5,390.00 | 230,822 |
| 2023-03-23 | 5,300.00 | 5,390.00 | 5,150.00 | 5,180.00 | 5,180.00 | 251,840 |
| 2023-03-22 | 5,580.00 | 5,580.00 | 5,310.00 | 5,400.00 | 5,400.00 | 164,689 |
| 2023-03-21 | 5,700.00 | 5,810.00 | 5,450.00 | 5,450.00 | 5,450.00 | 419,015 |
| 2023-03-20 | 5,520.00 | 5,890.00 | 5,430.00 | 5,620.00 | 5,620.00 | 1,382,704 |
| 2023-03-17 | 5,280.00 | 5,500.00 | 5,230.00 | 5,400.00 | 5,400.00 | 570,595 |
| 2023-03-16 | 5,120.00 | 5,870.00 | 4,985.00 | 5,240.00 | 5,240.00 | 2,810,320 |
| 2023-03-15 | 5,140.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,160.00 | 137,517 |
| 2023-03-14 | 5,330.00 | 5,450.00 | 5,050.00 | 5,070.00 | 5,070.00 | 238,770 |
| 2023-03-13 | 5,430.00 | 5,500.00 | 5,160.00 | 5,410.00 | 5,410.00 | 265,903 |
| 2023-03-10 | 5,610.00 | 5,910.00 | 5,500.00 | 5,500.00 | 5,500.00 | 388,108 |
| 2023-03-09 | 5,820.00 | 5,830.00 | 5,580.00 | 5,680.00 | 5,680.00 | 338,998 |
| 2023-03-08 | 5,740.00 | 6,120.00 | 5,660.00 | 5,830.00 | 5,830.00 | 1,190,785 |
| 2023-03-07 | 5,870.00 | 5,880.00 | 5,650.00 | 5,840.00 | 5,840.00 | 583,481 |
| 2023-03-06 | 6,010.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,940.00 | 836,968 |
| 2023-03-03 | 6,060.00 | 6,180.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,735,954 |
| 2023-03-02 | 5,120.00 | 6,480.00 | 5,050.00 | 6,240.00 | 6,240.00 | 13,337,570 |
| 2023-02-28 | 5,080.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | 77,834 |
| 2023-02-27 | 5,170.00 | 5,290.00 | 5,030.00 | 5,100.00 | 5,100.00 | 97,973 |
| 2023-02-24 | 5,380.00 | 5,460.00 | 5,170.00 | 5,170.00 | 5,170.00 | 116,633 |
| 2023-02-23 | 5,400.00 | 5,690.00 | 5,320.00 | 5,340.00 | 5,340.00 | 344,802 |
| 2023-02-22 | 5,080.00 | 5,580.00 | 5,020.00 | 5,400.00 | 5,400.00 | 748,284 |
| 2023-02-21 | 5,250.00 | 5,250.00 | 5,140.00 | 5,150.00 | 5,150.00 | 67,074 |
| 2023-02-20 | 5,050.00 | 5,270.00 | 4,975.00 | 5,200.00 | 5,200.00 | 147,772 |
| 2023-02-17 | 5,100.00 | 5,120.00 | 5,010.00 | 5,030.00 | 5,030.00 | 103,160 |
| 2023-02-16 | 5,060.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | 69,171 |
| 2023-02-15 | 5,150.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | 135,444 |
| 2023-02-14 | 5,150.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,150.00 | 112,679 |
| 2023-02-13 | 5,290.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | 81,297 |
| 2023-02-10 | 5,440.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,270.00 | 153,740 |
| 2023-02-09 | 5,330.00 | 5,450.00 | 5,310.00 | 5,450.00 | 5,450.00 | 115,088 |
| 2023-02-08 | 5,440.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,370.00 | 84,639 |
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.