CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,330.00 | 8,420.00 | 8,100.00 | 8,150.00 | 8,150.00 | 268,389 |
| 2022-02-16 | 8,340.00 | 8,470.00 | 8,270.00 | 8,360.00 | 8,360.00 | 167,374 |
| 2022-02-15 | 8,470.00 | 8,540.00 | 8,070.00 | 8,150.00 | 8,150.00 | 223,894 |
| 2022-02-14 | 8,480.00 | 8,610.00 | 8,300.00 | 8,470.00 | 8,470.00 | 269,945 |
| 2022-02-11 | 8,450.00 | 8,950.00 | 8,160.00 | 8,810.00 | 8,810.00 | 562,755 |
| 2022-02-10 | 8,770.00 | 8,790.00 | 8,500.00 | 8,500.00 | 8,500.00 | 147,411 |
| 2022-02-09 | 8,590.00 | 8,860.00 | 8,520.00 | 8,720.00 | 8,720.00 | 266,372 |
| 2022-02-08 | 8,500.00 | 8,940.00 | 8,390.00 | 8,440.00 | 8,440.00 | 456,577 |
| 2022-02-07 | 8,740.00 | 8,790.00 | 8,440.00 | 8,470.00 | 8,470.00 | 208,541 |
| 2022-02-04 | 8,620.00 | 8,730.00 | 8,560.00 | 8,650.00 | 8,650.00 | 239,645 |
| 2022-02-03 | 8,600.00 | 9,090.00 | 8,500.00 | 8,750.00 | 8,750.00 | 450,598 |
| 2022-01-28 | 8,310.00 | 8,550.00 | 8,150.00 | 8,440.00 | 8,440.00 | 351,909 |
| 2022-01-27 | 9,250.00 | 9,260.00 | 8,110.00 | 8,220.00 | 8,220.00 | 803,974 |
| 2022-01-26 | 9,190.00 | 9,530.00 | 9,100.00 | 9,160.00 | 9,160.00 | 229,026 |
| 2022-01-25 | 9,960.00 | 10,050.00 | 9,000.00 | 9,210.00 | 9,210.00 | 798,224 |
| 2022-01-24 | 10,350.00 | 10,450.00 | 9,890.00 | 9,950.00 | 9,950.00 | 566,003 |
| 2022-01-21 | 10,600.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 250,250 |
| 2022-01-20 | 10,700.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | 301,464 |
| 2022-01-19 | 10,300.00 | 10,700.00 | 10,250.00 | 10,550.00 | 10,550.00 | 296,017 |
| 2022-01-18 | 10,400.00 | 10,750.00 | 10,200.00 | 10,400.00 | 10,400.00 | 390,821 |
| 2022-01-17 | 11,050.00 | 11,050.00 | 10,100.00 | 10,400.00 | 10,400.00 | 757,011 |
| 2022-01-14 | 11,450.00 | 11,600.00 | 10,750.00 | 11,000.00 | 11,000.00 | 1,052,295 |
| 2022-01-13 | 11,800.00 | 12,000.00 | 11,200.00 | 11,650.00 | 11,650.00 | 1,390,938 |
| 2022-01-12 | 11,350.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 581,601 |
| 2022-01-11 | 11,500.00 | 11,650.00 | 11,000.00 | 11,150.00 | 11,150.00 | 720,332 |
| 2022-01-10 | 11,200.00 | 11,650.00 | 11,150.00 | 11,450.00 | 11,450.00 | 978,063 |
| 2022-01-07 | 10,600.00 | 11,550.00 | 10,600.00 | 11,300.00 | 11,300.00 | 1,082,360 |
| 2022-01-06 | 10,700.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,650.00 | 372,021 |
| 2022-01-05 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 443,120 |
| 2022-01-04 | 11,100.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 520,963 |
| 2022-01-03 | 11,150.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 365,187 |
| 2021-12-30 | 11,300.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 884,701 |
| 2021-12-29 | 11,300.00 | 11,450.00 | 11,100.00 | 11,150.00 | 11,150.00 | 562,092 |
| 2021-12-28 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | 801,916 |
| 2021-12-27 | 10,500.00 | 11,300.00 | 10,400.00 | 11,050.00 | 11,050.00 | 1,681,678 |
| 2021-12-24 | 10,650.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 345,740 |
| 2021-12-23 | 10,850.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,600.00 | 822,021 |
| 2021-12-22 | 11,350.00 | 11,550.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,010,385 |
| 2021-12-21 | 11,500.00 | 11,750.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,542,339 |
| 2021-12-20 | 10,700.00 | 11,850.00 | 10,700.00 | 11,500.00 | 11,500.00 | 4,025,789 |
| 2021-12-17 | 10,850.00 | 11,650.00 | 10,800.00 | 10,850.00 | 10,850.00 | 3,233,571 |
| 2021-12-16 | 11,100.00 | 11,200.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1,543,607 |
| 2021-12-15 | 10,400.00 | 12,350.00 | 10,300.00 | 11,200.00 | 11,200.00 | 10,640,850 |
| 2021-12-14 | 10,200.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 469,913 |
| 2021-12-13 | 10,400.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 646,890 |
| 2021-12-10 | 10,150.00 | 10,800.00 | 10,100.00 | 10,350.00 | 10,350.00 | 888,430 |
| 2021-12-09 | 10,150.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 397,120 |
| 2021-12-08 | 10,250.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,100.00 | 473,420 |
| 2021-12-07 | 10,300.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 524,179 |
| 2021-12-06 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 343,512 |
| 2021-12-03 | 10,250.00 | 10,600.00 | 10,150.00 | 10,250.00 | 10,250.00 | 450,792 |
| 2021-12-02 | 10,200.00 | 10,650.00 | 10,100.00 | 10,150.00 | 10,150.00 | 353,573 |
| 2021-12-01 | 10,050.00 | 10,400.00 | 9,860.00 | 10,400.00 | 10,400.00 | 429,306 |
| 2021-11-30 | 10,250.00 | 10,500.00 | 10,050.00 | 10,050.00 | 10,050.00 | 611,776 |
| 2021-11-29 | 10,850.00 | 11,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 838,452 |
| 2021-11-26 | 10,950.00 | 11,550.00 | 10,800.00 | 11,050.00 | 11,050.00 | 1,255,911 |
| 2021-11-25 | 10,500.00 | 11,750.00 | 10,250.00 | 11,150.00 | 11,150.00 | 3,804,848 |
| 2021-11-24 | 10,050.00 | 11,050.00 | 9,980.00 | 10,400.00 | 10,400.00 | 1,813,404 |
| 2021-11-23 | 10,050.00 | 10,150.00 | 9,950.00 | 10,000.00 | 10,000.00 | 277,757 |
| 2021-11-22 | 10,100.00 | 10,250.00 | 9,870.00 | 10,000.00 | 10,000.00 | 531,988 |
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.