CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,300.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 68,289 |
| 2023-02-06 | 5,360.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 75,951 |
| 2023-02-03 | 5,420.00 | 5,420.00 | 5,310.00 | 5,360.00 | 5,360.00 | 90,078 |
| 2023-02-02 | 5,450.00 | 5,470.00 | 5,370.00 | 5,390.00 | 5,390.00 | 238,714 |
| 2023-02-01 | 5,360.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,400.00 | 224,863 |
| 2023-01-31 | 5,260.00 | 5,350.00 | 5,180.00 | 5,320.00 | 5,320.00 | 130,567 |
| 2023-01-30 | 5,200.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 100,883 |
| 2023-01-27 | 5,350.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,190.00 | 272,298 |
| 2023-01-26 | 5,110.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 198,926 |
| 2023-01-25 | 5,190.00 | 5,190.00 | 5,070.00 | 5,140.00 | 5,140.00 | 369,213 |
| 2023-01-20 | 5,130.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | 71,400 |
| 2023-01-19 | 5,090.00 | 5,180.00 | 5,070.00 | 5,110.00 | 5,110.00 | 62,558 |
| 2023-01-18 | 5,080.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 65,534 |
| 2023-01-17 | 5,150.00 | 5,240.00 | 5,080.00 | 5,080.00 | 5,080.00 | 113,538 |
| 2023-01-16 | 5,200.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | 139,667 |
| 2023-01-13 | 5,300.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,200.00 | 119,594 |
| 2023-01-12 | 5,210.00 | 5,310.00 | 5,110.00 | 5,300.00 | 5,300.00 | 223,330 |
| 2023-01-11 | 5,100.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 193,404 |
| 2023-01-10 | 5,090.00 | 5,130.00 | 5,010.00 | 5,040.00 | 5,040.00 | 93,022 |
| 2023-01-09 | 5,170.00 | 5,170.00 | 5,030.00 | 5,090.00 | 5,090.00 | 135,533 |
| 2023-01-06 | 4,940.00 | 5,100.00 | 4,935.00 | 5,070.00 | 5,070.00 | 97,649 |
| 2023-01-05 | 4,935.00 | 5,080.00 | 4,935.00 | 4,995.00 | 4,995.00 | 128,431 |
| 2023-01-04 | 4,730.00 | 4,960.00 | 4,730.00 | 4,955.00 | 4,955.00 | 98,823 |
| 2023-01-03 | 4,765.00 | 4,805.00 | 4,590.00 | 4,790.00 | 4,790.00 | 153,824 |
| 2023-01-02 | 5,100.00 | 5,100.00 | 4,740.00 | 4,755.00 | 4,755.00 | 181,127 |
| 2022-12-29 | 5,020.00 | 5,090.00 | 4,940.00 | 4,985.00 | 4,985.00 | 155,528 |
| 2022-12-28 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | 5,060.00 | 118,347 |
| 2022-12-27 | 5,050.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 151,472 |
| 2022-12-26 | 5,010.00 | 5,290.00 | 4,990.00 | 5,020.00 | 5,020.00 | 366,824 |
| 2022-12-23 | 5,220.00 | 5,460.00 | 5,000.00 | 5,000.00 | 5,000.00 | 763,554 |
| 2022-12-22 | 5,130.00 | 5,600.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1,503,823 |
| 2022-12-21 | 5,090.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | 119,061 |
| 2022-12-20 | 5,210.00 | 5,250.00 | 5,010.00 | 5,060.00 | 5,060.00 | 208,904 |
| 2022-12-19 | 5,390.00 | 5,400.00 | 5,180.00 | 5,180.00 | 5,180.00 | 193,646 |
| 2022-12-16 | 5,350.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 316,954 |
| 2022-12-15 | 5,420.00 | 5,580.00 | 5,360.00 | 5,490.00 | 5,490.00 | 480,106 |
| 2022-12-14 | 5,370.00 | 5,620.00 | 5,300.00 | 5,400.00 | 5,400.00 | 877,230 |
| 2022-12-13 | 5,250.00 | 5,570.00 | 5,240.00 | 5,360.00 | 5,360.00 | 655,253 |
| 2022-12-12 | 5,210.00 | 5,370.00 | 5,200.00 | 5,220.00 | 5,220.00 | 220,570 |
| 2022-12-09 | 5,160.00 | 5,320.00 | 5,110.00 | 5,260.00 | 5,260.00 | 281,298 |
| 2022-12-08 | 5,150.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 154,310 |
| 2022-12-07 | 5,060.00 | 5,300.00 | 5,050.00 | 5,160.00 | 5,160.00 | 166,564 |
| 2022-12-06 | 5,550.00 | 5,560.00 | 5,130.00 | 5,150.00 | 5,150.00 | 596,902 |
| 2022-12-05 | 5,260.00 | 5,630.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1,012,120 |
| 2022-12-02 | 5,100.00 | 6,050.00 | 5,030.00 | 5,290.00 | 5,290.00 | 5,920,131 |
| 2022-12-01 | 5,030.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 155,739 |
| 2022-11-30 | 4,920.00 | 5,020.00 | 4,905.00 | 4,965.00 | 4,965.00 | 91,738 |
| 2022-11-29 | 4,870.00 | 4,965.00 | 4,870.00 | 4,920.00 | 4,920.00 | 68,112 |
| 2022-11-28 | 4,990.00 | 5,420.00 | 4,830.00 | 4,870.00 | 4,870.00 | 867,420 |
| 2022-11-25 | 5,040.00 | 5,140.00 | 4,980.00 | 4,980.00 | 4,980.00 | 98,153 |
| 2022-11-24 | 4,970.00 | 5,100.00 | 4,965.00 | 5,040.00 | 5,040.00 | 115,153 |
| 2022-11-23 | 4,945.00 | 5,030.00 | 4,930.00 | 4,940.00 | 4,940.00 | 87,960 |
| 2022-11-22 | 4,995.00 | 5,020.00 | 4,900.00 | 4,905.00 | 4,905.00 | 138,970 |
| 2022-11-21 | 5,140.00 | 5,180.00 | 4,970.00 | 4,995.00 | 4,995.00 | 130,680 |
| 2022-11-18 | 5,280.00 | 5,350.00 | 5,100.00 | 5,140.00 | 5,140.00 | 138,125 |
| 2022-11-17 | 5,420.00 | 5,430.00 | 5,190.00 | 5,290.00 | 5,290.00 | 154,997 |
| 2022-11-16 | 5,560.00 | 5,570.00 | 5,320.00 | 5,320.00 | 5,320.00 | 323,065 |
| 2022-11-15 | 5,250.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 167,518 |
| 2022-11-14 | 5,200.00 | 5,380.00 | 5,150.00 | 5,230.00 | 5,230.00 | 150,134 |
| 2022-11-11 | 5,200.00 | 5,220.00 | 5,100.00 | 5,150.00 | 5,150.00 | 161,637 |
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.