CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,060.00 | 5,160.00 | 5,030.00 | 5,070.00 | 5,070.00 | 76,528 |
| 2022-11-09 | 5,140.00 | 5,300.00 | 5,070.00 | 5,080.00 | 5,080.00 | 121,971 |
| 2022-11-08 | 4,950.00 | 5,080.00 | 4,950.00 | 5,050.00 | 5,050.00 | 101,934 |
| 2022-11-07 | 5,000.00 | 5,100.00 | 4,880.00 | 4,935.00 | 4,935.00 | 130,129 |
| 2022-11-04 | 5,010.00 | 5,010.00 | 4,885.00 | 4,955.00 | 4,955.00 | 87,844 |
| 2022-11-03 | 5,000.00 | 5,130.00 | 4,915.00 | 5,000.00 | 5,000.00 | 153,736 |
| 2022-11-02 | 5,000.00 | 5,080.00 | 4,925.00 | 5,000.00 | 5,000.00 | 124,099 |
| 2022-11-01 | 4,905.00 | 4,960.00 | 4,865.00 | 4,925.00 | 4,925.00 | 77,603 |
| 2022-10-31 | 4,980.00 | 5,060.00 | 4,910.00 | 4,940.00 | 4,940.00 | 40,996 |
| 2022-10-28 | 5,010.00 | 5,060.00 | 4,930.00 | 4,935.00 | 4,935.00 | 81,292 |
| 2022-10-27 | 4,960.00 | 5,100.00 | 4,940.00 | 5,000.00 | 5,000.00 | 79,947 |
| 2022-10-26 | 5,110.00 | 5,110.00 | 4,895.00 | 4,960.00 | 4,960.00 | 89,098 |
| 2022-10-25 | 4,905.00 | 5,140.00 | 4,900.00 | 5,070.00 | 5,070.00 | 142,025 |
| 2022-10-24 | 4,900.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,915.00 | 87,885 |
| 2022-10-21 | 4,895.00 | 4,960.00 | 4,805.00 | 4,815.00 | 4,815.00 | 90,450 |
| 2022-10-20 | 5,030.00 | 5,070.00 | 4,875.00 | 4,950.00 | 4,950.00 | 98,897 |
| 2022-10-19 | 5,180.00 | 5,220.00 | 5,020.00 | 5,020.00 | 5,020.00 | 127,704 |
| 2022-10-18 | 4,920.00 | 5,100.00 | 4,920.00 | 5,070.00 | 5,070.00 | 136,960 |
| 2022-10-17 | 4,775.00 | 4,980.00 | 4,775.00 | 4,880.00 | 4,880.00 | 76,674 |
| 2022-10-14 | 4,595.00 | 4,960.00 | 4,575.00 | 4,910.00 | 4,910.00 | 222,741 |
| 2022-10-13 | 4,735.00 | 4,775.00 | 4,550.00 | 4,550.00 | 4,550.00 | 143,582 |
| 2022-10-12 | 4,650.00 | 5,030.00 | 4,630.00 | 4,775.00 | 4,775.00 | 176,129 |
| 2022-10-11 | 5,000.00 | 5,020.00 | 4,700.00 | 4,720.00 | 4,720.00 | 177,002 |
| 2022-10-07 | 5,070.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 69,232 |
| 2022-10-06 | 5,000.00 | 5,140.00 | 4,985.00 | 5,120.00 | 5,120.00 | 120,424 |
| 2022-10-05 | 5,170.00 | 5,380.00 | 4,950.00 | 5,010.00 | 5,010.00 | 334,018 |
| 2022-10-04 | 4,975.00 | 5,470.00 | 4,855.00 | 5,110.00 | 5,110.00 | 497,148 |
| 2022-09-30 | 4,725.00 | 4,885.00 | 4,725.00 | 4,855.00 | 4,855.00 | 112,505 |
| 2022-09-29 | 4,885.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 123,085 |
| 2022-09-28 | 4,890.00 | 5,130.00 | 4,760.00 | 4,835.00 | 4,835.00 | 180,156 |
| 2022-09-27 | 4,780.00 | 5,000.00 | 4,780.00 | 4,945.00 | 4,945.00 | 189,920 |
| 2022-09-26 | 5,030.00 | 5,130.00 | 4,845.00 | 4,855.00 | 4,855.00 | 330,010 |
| 2022-09-23 | 5,440.00 | 5,500.00 | 5,190.00 | 5,210.00 | 5,210.00 | 193,026 |
| 2022-09-22 | 5,640.00 | 5,680.00 | 5,400.00 | 5,510.00 | 5,510.00 | 227,607 |
| 2022-09-21 | 5,720.00 | 5,980.00 | 5,720.00 | 5,760.00 | 5,760.00 | 141,556 |
| 2022-09-20 | 5,690.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,780.00 | 126,268 |
| 2022-09-19 | 5,980.00 | 6,010.00 | 5,730.00 | 5,730.00 | 5,730.00 | 195,024 |
| 2022-09-16 | 6,020.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 150,316 |
| 2022-09-15 | 6,240.00 | 6,250.00 | 6,050.00 | 6,060.00 | 6,060.00 | 142,504 |
| 2022-09-14 | 6,030.00 | 6,280.00 | 6,030.00 | 6,230.00 | 6,230.00 | 124,259 |
| 2022-09-13 | 6,180.00 | 6,370.00 | 6,170.00 | 6,310.00 | 6,310.00 | 153,541 |
| 2022-09-08 | 6,130.00 | 6,230.00 | 6,060.00 | 6,090.00 | 6,090.00 | 121,677 |
| 2022-09-07 | 6,280.00 | 6,380.00 | 6,070.00 | 6,080.00 | 6,080.00 | 187,519 |
| 2022-09-06 | 6,390.00 | 6,470.00 | 6,270.00 | 6,330.00 | 6,330.00 | 138,253 |
| 2022-09-05 | 6,520.00 | 6,850.00 | 6,330.00 | 6,390.00 | 6,390.00 | 234,775 |
| 2022-09-02 | 6,620.00 | 6,740.00 | 6,500.00 | 6,500.00 | 6,500.00 | 113,727 |
| 2022-09-01 | 6,810.00 | 6,860.00 | 6,570.00 | 6,600.00 | 6,600.00 | 149,840 |
| 2022-08-31 | 6,720.00 | 6,930.00 | 6,710.00 | 6,890.00 | 6,890.00 | 122,661 |
| 2022-08-30 | 6,580.00 | 7,030.00 | 6,580.00 | 6,820.00 | 6,820.00 | 265,845 |
| 2022-08-29 | 6,550.00 | 6,800.00 | 6,550.00 | 6,620.00 | 6,620.00 | 157,694 |
| 2022-08-26 | 6,900.00 | 7,030.00 | 6,860.00 | 6,870.00 | 6,870.00 | 148,847 |
| 2022-08-25 | 6,730.00 | 6,900.00 | 6,730.00 | 6,900.00 | 6,900.00 | 131,481 |
| 2022-08-24 | 6,740.00 | 6,940.00 | 6,670.00 | 6,760.00 | 6,760.00 | 248,135 |
| 2022-08-23 | 6,610.00 | 7,730.00 | 6,540.00 | 6,750.00 | 6,750.00 | 2,301,838 |
| 2022-08-22 | 6,850.00 | 6,950.00 | 6,740.00 | 6,760.00 | 6,760.00 | 218,593 |
| 2022-08-19 | 7,070.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 166,233 |
| 2022-08-18 | 7,050.00 | 7,300.00 | 7,050.00 | 7,130.00 | 7,130.00 | 210,542 |
| 2022-08-17 | 7,220.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 196,377 |
| 2022-08-16 | 7,400.00 | 7,430.00 | 7,210.00 | 7,230.00 | 7,230.00 | 272,913 |
| 2022-08-12 | 7,450.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,400.00 | 237,117 |
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.