CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,410.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,470.00 | 239,863 |
| 2022-08-10 | 7,710.00 | 7,730.00 | 7,150.00 | 7,390.00 | 7,390.00 | 432,032 |
| 2022-08-09 | 7,820.00 | 7,830.00 | 7,620.00 | 7,730.00 | 7,730.00 | 436,215 |
| 2022-08-08 | 7,760.00 | 7,890.00 | 7,670.00 | 7,800.00 | 7,800.00 | 794,299 |
| 2022-08-05 | 7,590.00 | 7,900.00 | 7,570.00 | 7,690.00 | 7,690.00 | 1,256,807 |
| 2022-08-04 | 7,460.00 | 7,580.00 | 7,460.00 | 7,480.00 | 7,480.00 | 300,326 |
| 2022-08-03 | 7,580.00 | 7,620.00 | 7,440.00 | 7,460.00 | 7,460.00 | 286,945 |
| 2022-08-02 | 7,660.00 | 7,660.00 | 7,310.00 | 7,470.00 | 7,470.00 | 443,815 |
| 2022-08-01 | 7,650.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | 575,645 |
| 2022-07-29 | 7,510.00 | 7,560.00 | 7,400.00 | 7,540.00 | 7,540.00 | 318,112 |
| 2022-07-28 | 7,690.00 | 7,740.00 | 7,510.00 | 7,510.00 | 7,510.00 | 439,108 |
| 2022-07-27 | 7,560.00 | 7,800.00 | 7,490.00 | 7,670.00 | 7,670.00 | 480,775 |
| 2022-07-26 | 8,000.00 | 8,050.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1,024,958 |
| 2022-07-25 | 8,260.00 | 8,400.00 | 8,020.00 | 8,060.00 | 8,060.00 | 2,240,823 |
| 2022-07-22 | 8,180.00 | 8,240.00 | 8,000.00 | 8,010.00 | 8,010.00 | 1,637,206 |
| 2022-07-21 | 8,310.00 | 8,460.00 | 8,000.00 | 8,040.00 | 8,040.00 | 2,266,522 |
| 2022-07-20 | 8,220.00 | 8,280.00 | 8,080.00 | 8,140.00 | 8,140.00 | 1,240,453 |
| 2022-07-19 | 8,410.00 | 8,430.00 | 8,100.00 | 8,180.00 | 8,180.00 | 1,593,596 |
| 2022-07-18 | 8,220.00 | 8,890.00 | 8,100.00 | 8,450.00 | 8,450.00 | 8,480,408 |
| 2022-07-15 | 8,120.00 | 8,360.00 | 7,820.00 | 8,360.00 | 8,360.00 | 5,730,539 |
| 2022-07-14 | 7,680.00 | 8,500.00 | 7,560.00 | 7,900.00 | 7,900.00 | 15,203,490 |
| 2022-07-13 | 7,500.00 | 8,050.00 | 7,400.00 | 7,450.00 | 7,450.00 | 4,835,882 |
| 2022-07-12 | 7,750.00 | 8,380.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,696,415 |
| 2022-07-11 | 6,400.00 | 8,300.00 | 6,350.00 | 7,990.00 | 7,990.00 | 17,895,398 |
| 2022-07-08 | 6,390.00 | 6,600.00 | 6,330.00 | 6,390.00 | 6,390.00 | 1,086,888 |
| 2022-07-07 | 6,260.00 | 6,460.00 | 6,170.00 | 6,310.00 | 6,310.00 | 1,070,407 |
| 2022-07-06 | 6,060.00 | 6,560.00 | 5,930.00 | 6,250.00 | 6,250.00 | 4,133,295 |
| 2022-07-05 | 5,980.00 | 6,150.00 | 5,930.00 | 6,080.00 | 6,080.00 | 710,615 |
| 2022-07-04 | 6,210.00 | 6,300.00 | 5,830.00 | 5,950.00 | 5,950.00 | 994,246 |
| 2022-07-01 | 6,600.00 | 6,690.00 | 6,010.00 | 6,150.00 | 6,150.00 | 1,696,743 |
| 2022-06-30 | 6,850.00 | 7,130.00 | 6,620.00 | 6,620.00 | 6,620.00 | 1,633,835 |
| 2022-06-29 | 6,970.00 | 7,050.00 | 6,820.00 | 6,820.00 | 6,820.00 | 1,002,734 |
| 2022-06-28 | 7,310.00 | 7,350.00 | 6,920.00 | 6,950.00 | 6,950.00 | 1,625,988 |
| 2022-06-27 | 7,140.00 | 7,520.00 | 7,120.00 | 7,290.00 | 7,290.00 | 2,537,438 |
| 2022-06-24 | 7,350.00 | 7,930.00 | 6,850.00 | 7,320.00 | 7,320.00 | 5,872,015 |
| 2022-06-23 | 9,600.00 | 9,680.00 | 7,350.00 | 7,530.00 | 7,530.00 | 8,017,229 |
| 2022-06-22 | 10,450.00 | 10,950.00 | 9,650.00 | 10,450.00 | 10,450.00 | 22,641,619 |
| 2022-06-21 | 9,000.00 | 9,450.00 | 8,710.00 | 9,370.00 | 9,370.00 | 7,018,247 |
| 2022-06-20 | 9,100.00 | 9,360.00 | 8,620.00 | 8,720.00 | 8,720.00 | 2,917,594 |
| 2022-06-17 | 8,610.00 | 9,360.00 | 8,510.00 | 9,150.00 | 9,150.00 | 5,760,444 |
| 2022-06-16 | 9,140.00 | 9,400.00 | 8,800.00 | 8,830.00 | 8,830.00 | 2,819,661 |
| 2022-06-15 | 9,120.00 | 10,100.00 | 9,100.00 | 9,250.00 | 9,250.00 | 15,125,940 |
| 2022-06-14 | 8,060.00 | 9,720.00 | 7,920.00 | 8,900.00 | 8,900.00 | 13,771,590 |
| 2022-06-13 | 9,120.00 | 9,190.00 | 8,240.00 | 8,290.00 | 8,290.00 | 2,250,853 |
| 2022-06-10 | 9,200.00 | 9,760.00 | 9,030.00 | 9,490.00 | 9,490.00 | 4,195,035 |
| 2022-06-09 | 9,140.00 | 10,050.00 | 9,030.00 | 9,290.00 | 9,290.00 | 7,452,958 |
| 2022-06-08 | 8,770.00 | 9,940.00 | 8,650.00 | 9,400.00 | 9,400.00 | 19,417,869 |
| 2022-06-07 | 9,450.00 | 9,480.00 | 8,760.00 | 8,830.00 | 8,830.00 | 2,562,123 |
| 2022-06-03 | 9,500.00 | 9,960.00 | 9,440.00 | 9,610.00 | 9,610.00 | 4,860,051 |
| 2022-06-02 | 10,350.00 | 10,650.00 | 9,360.00 | 9,600.00 | 9,600.00 | 11,547,760 |
| 2022-05-31 | 8,540.00 | 10,100.00 | 8,310.00 | 9,200.00 | 9,200.00 | 27,952,770 |
| 2022-05-30 | 7,040.00 | 9,000.00 | 6,970.00 | 8,640.00 | 8,640.00 | 14,229,300 |
| 2022-05-27 | 6,960.00 | 7,030.00 | 6,920.00 | 6,930.00 | 6,930.00 | 48,367 |
| 2022-05-26 | 6,960.00 | 7,060.00 | 6,860.00 | 6,960.00 | 6,960.00 | 56,594 |
| 2022-05-25 | 7,150.00 | 7,150.00 | 6,860.00 | 6,880.00 | 6,880.00 | 122,770 |
| 2022-05-24 | 7,240.00 | 7,250.00 | 6,990.00 | 7,000.00 | 7,000.00 | 135,614 |
| 2022-05-23 | 7,100.00 | 8,200.00 | 6,980.00 | 7,230.00 | 7,230.00 | 2,032,110 |
| 2022-05-20 | 6,950.00 | 7,150.00 | 6,830.00 | 7,080.00 | 7,080.00 | 92,936 |
| 2022-05-19 | 6,840.00 | 6,860.00 | 6,640.00 | 6,790.00 | 6,790.00 | 106,628 |
| 2022-05-18 | 7,070.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,980.00 | 42,191 |
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.