CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,930.00 | 7,070.00 | 6,900.00 | 7,060.00 | 7,060.00 | 35,616 |
| 2022-05-16 | 6,990.00 | 7,130.00 | 6,840.00 | 6,920.00 | 6,920.00 | 64,263 |
| 2022-05-13 | 6,700.00 | 6,910.00 | 6,670.00 | 6,870.00 | 6,870.00 | 83,763 |
| 2022-05-12 | 7,080.00 | 7,080.00 | 6,580.00 | 6,700.00 | 6,700.00 | 180,172 |
| 2022-05-11 | 7,130.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 42,785 |
| 2022-05-10 | 7,140.00 | 7,210.00 | 7,060.00 | 7,130.00 | 7,130.00 | 62,825 |
| 2022-05-09 | 7,290.00 | 7,310.00 | 7,170.00 | 7,200.00 | 7,200.00 | 73,168 |
| 2022-05-06 | 7,250.00 | 7,340.00 | 7,180.00 | 7,300.00 | 7,300.00 | 64,338 |
| 2022-05-04 | 7,280.00 | 7,380.00 | 7,250.00 | 7,360.00 | 7,360.00 | 57,664 |
| 2022-05-03 | 7,280.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,330.00 | 30,749 |
| 2022-05-02 | 7,230.00 | 7,390.00 | 7,150.00 | 7,300.00 | 7,300.00 | 57,028 |
| 2022-04-29 | 7,390.00 | 7,450.00 | 7,300.00 | 7,320.00 | 7,320.00 | 59,124 |
| 2022-04-28 | 7,270.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | 43,827 |
| 2022-04-27 | 7,290.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,270.00 | 42,850 |
| 2022-04-26 | 7,230.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,350.00 | 41,568 |
| 2022-04-25 | 7,300.00 | 7,420.00 | 7,200.00 | 7,230.00 | 7,230.00 | 86,655 |
| 2022-04-22 | 7,510.00 | 7,510.00 | 7,360.00 | 7,430.00 | 7,430.00 | 70,493 |
| 2022-04-21 | 7,630.00 | 7,670.00 | 7,510.00 | 7,530.00 | 7,530.00 | 60,184 |
| 2022-04-20 | 7,600.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,600.00 | 44,755 |
| 2022-04-19 | 7,550.00 | 7,620.00 | 7,510.00 | 7,580.00 | 7,580.00 | 52,589 |
| 2022-04-18 | 7,570.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,550.00 | 119,323 |
| 2022-04-15 | 7,650.00 | 7,700.00 | 7,550.00 | 7,580.00 | 7,580.00 | 84,290 |
| 2022-04-14 | 7,800.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | 62,117 |
| 2022-04-13 | 7,710.00 | 8,200.00 | 7,690.00 | 7,740.00 | 7,740.00 | 374,773 |
| 2022-04-12 | 7,610.00 | 7,780.00 | 7,420.00 | 7,600.00 | 7,600.00 | 194,437 |
| 2022-04-11 | 8,070.00 | 8,070.00 | 7,790.00 | 7,800.00 | 7,800.00 | 75,418 |
| 2022-04-08 | 8,260.00 | 8,260.00 | 7,700.00 | 8,070.00 | 8,070.00 | 69,449 |
| 2022-04-07 | 8,360.00 | 8,420.00 | 8,100.00 | 8,180.00 | 8,180.00 | 140,068 |
| 2022-04-06 | 8,520.00 | 8,560.00 | 8,400.00 | 8,460.00 | 8,460.00 | 67,797 |
| 2022-04-05 | 8,560.00 | 8,640.00 | 8,480.00 | 8,600.00 | 8,600.00 | 78,535 |
| 2022-04-04 | 8,440.00 | 8,730.00 | 8,370.00 | 8,600.00 | 8,600.00 | 173,646 |
| 2022-04-01 | 8,320.00 | 8,480.00 | 8,270.00 | 8,440.00 | 8,440.00 | 96,246 |
| 2022-03-31 | 8,390.00 | 8,480.00 | 8,380.00 | 8,400.00 | 8,400.00 | 67,468 |
| 2022-03-30 | 8,290.00 | 8,440.00 | 8,240.00 | 8,400.00 | 8,400.00 | 93,712 |
| 2022-03-29 | 8,270.00 | 8,330.00 | 8,210.00 | 8,270.00 | 8,270.00 | 44,136 |
| 2022-03-28 | 8,290.00 | 8,390.00 | 8,130.00 | 8,320.00 | 8,320.00 | 157,272 |
| 2022-03-25 | 8,350.00 | 8,610.00 | 8,250.00 | 8,340.00 | 8,340.00 | 180,158 |
| 2022-03-24 | 8,400.00 | 8,400.00 | 8,280.00 | 8,340.00 | 8,340.00 | 43,766 |
| 2022-03-23 | 8,250.00 | 8,450.00 | 8,200.00 | 8,400.00 | 8,400.00 | 145,284 |
| 2022-03-22 | 8,200.00 | 8,390.00 | 8,160.00 | 8,180.00 | 8,180.00 | 134,748 |
| 2022-03-21 | 8,310.00 | 8,550.00 | 8,270.00 | 8,330.00 | 8,330.00 | 179,902 |
| 2022-03-18 | 8,420.00 | 8,420.00 | 8,240.00 | 8,340.00 | 8,340.00 | 92,756 |
| 2022-03-17 | 8,400.00 | 8,460.00 | 8,270.00 | 8,410.00 | 8,410.00 | 113,207 |
| 2022-03-16 | 8,190.00 | 8,380.00 | 8,190.00 | 8,360.00 | 8,360.00 | 115,434 |
| 2022-03-15 | 7,940.00 | 8,310.00 | 7,940.00 | 8,200.00 | 8,200.00 | 135,211 |
| 2022-03-14 | 7,900.00 | 8,160.00 | 7,870.00 | 8,000.00 | 8,000.00 | 137,343 |
| 2022-03-11 | 7,640.00 | 8,170.00 | 7,640.00 | 8,000.00 | 8,000.00 | 165,277 |
| 2022-03-10 | 7,750.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,710.00 | 56,268 |
| 2022-03-08 | 7,360.00 | 7,670.00 | 7,180.00 | 7,520.00 | 7,520.00 | 97,975 |
| 2022-03-07 | 7,610.00 | 7,660.00 | 7,210.00 | 7,410.00 | 7,410.00 | 94,497 |
| 2022-03-04 | 7,800.00 | 7,850.00 | 7,670.00 | 7,800.00 | 7,800.00 | 89,686 |
| 2022-03-03 | 7,750.00 | 7,870.00 | 7,630.00 | 7,840.00 | 7,840.00 | 146,255 |
| 2022-03-02 | 7,500.00 | 7,740.00 | 7,500.00 | 7,640.00 | 7,640.00 | 77,495 |
| 2022-02-28 | 7,550.00 | 7,600.00 | 7,420.00 | 7,540.00 | 7,540.00 | 82,196 |
| 2022-02-25 | 7,290.00 | 7,730.00 | 7,240.00 | 7,630.00 | 7,630.00 | 268,162 |
| 2022-02-24 | 7,560.00 | 7,630.00 | 7,080.00 | 7,100.00 | 7,100.00 | 386,912 |
| 2022-02-23 | 7,680.00 | 7,860.00 | 7,610.00 | 7,650.00 | 7,650.00 | 205,870 |
| 2022-02-22 | 7,930.00 | 8,010.00 | 7,600.00 | 7,660.00 | 7,660.00 | 299,073 |
| 2022-02-21 | 8,040.00 | 8,120.00 | 7,960.00 | 8,070.00 | 8,070.00 | 117,278 |
| 2022-02-18 | 8,010.00 | 8,220.00 | 7,980.00 | 8,140.00 | 8,140.00 | 138,649 |
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.