Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 261780.KQ stock page

CHA Vaccine Institute Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,785.003,825.003,605.003,605.003,605.00872,753
2026-04-173,500.004,255.003,450.003,780.003,780.005,987,973
2026-04-163,555.003,645.003,455.003,500.003,500.00855,481
2026-04-153,550.003,575.003,415.003,525.003,525.00887,881
2026-04-143,700.003,910.003,380.003,550.003,550.002,658,256
2026-04-133,325.004,010.003,185.003,665.003,665.008,806,550
2026-04-103,260.003,330.003,180.003,320.003,320.00509,817
2026-04-093,330.003,335.003,195.003,230.003,230.00709,236
2026-04-083,430.003,690.003,280.003,375.003,375.001,770,818
2026-04-073,395.003,435.003,240.003,360.003,360.00600,084
2026-04-063,635.003,650.003,345.003,405.003,405.00780,468
2026-04-033,675.003,695.003,535.003,650.003,650.00499,044
2026-04-023,895.004,030.003,420.003,615.003,615.001,720,424
2026-04-013,610.003,870.003,520.003,735.003,735.001,768,276
2026-03-313,785.003,900.003,540.003,540.003,540.001,450,364
2026-03-303,790.004,235.003,650.003,800.003,800.004,373,725
2026-03-274,335.004,685.003,905.003,990.003,990.006,983,607
2026-03-265,430.005,430.004,445.004,530.004,530.007,440,186
2026-03-255,850.005,990.005,050.005,290.005,290.0010,268,880
2026-03-245,450.006,720.005,180.005,700.005,700.0050,535,922
2026-03-233,910.005,300.003,705.005,300.005,300.0028,496,590
2026-03-204,500.004,935.004,055.004,080.004,080.0036,058,566
2026-03-193,145.004,085.002,280.004,085.004,085.0030,821,783
2026-03-183,150.003,200.002,985.003,145.003,145.00304,814
2026-03-173,010.003,170.002,900.003,140.003,140.00227,390
2026-03-163,140.003,260.002,985.003,005.003,005.00290,004
2026-03-133,140.003,230.003,060.003,140.003,140.00394,470
2026-03-122,960.003,290.002,950.003,205.003,205.001,174,733
2026-03-112,895.002,970.002,805.002,960.002,960.00298,016
2026-03-102,570.002,925.002,570.002,835.002,835.00531,818
2026-03-092,700.002,700.002,560.002,575.002,575.0082,352
2026-03-062,625.002,730.002,595.002,710.002,710.0084,171
2026-03-052,500.002,640.002,500.002,625.002,625.0071,763
2026-03-042,590.002,700.002,420.002,500.002,500.00164,308
2026-03-032,510.002,830.002,455.002,585.002,585.00246,383
2026-02-272,600.002,600.002,450.002,510.002,510.0094,890
2026-02-262,580.002,595.002,480.002,480.002,480.00138,728
2026-02-252,615.002,645.002,580.002,580.002,580.0082,581
2026-02-242,650.002,650.002,600.002,620.002,620.0044,945
2026-02-232,615.002,665.002,585.002,650.002,650.00103,782
2026-02-202,635.002,635.002,565.002,625.002,625.00102,614
2026-02-192,680.002,705.002,600.002,635.002,635.00106,304
2026-02-132,745.002,750.002,650.002,695.002,695.0055,590
2026-02-122,725.002,760.002,660.002,745.002,745.00101,269
2026-02-112,720.002,740.002,640.002,720.002,720.0070,827
2026-02-102,690.002,730.002,635.002,710.002,710.0072,214
2026-02-092,650.002,685.002,620.002,665.002,665.0046,643
2026-02-062,680.002,680.002,580.002,640.002,640.0087,751
2026-02-052,780.002,780.002,680.002,700.002,700.0072,245
2026-02-042,760.002,790.002,730.002,770.002,770.0045,737
2026-02-032,725.002,800.002,700.002,760.002,760.0087,534
2026-02-022,805.002,825.002,690.002,720.002,720.0094,843
2026-01-302,990.002,990.002,795.002,840.002,840.00148,955
2026-01-292,945.003,105.002,850.002,960.002,960.00470,909
2026-01-282,990.003,045.002,870.002,905.002,905.00218,314
2026-01-272,875.003,075.002,845.003,000.003,000.00291,088
2026-01-262,800.002,945.002,795.002,895.002,895.00160,363
2026-01-232,740.002,800.002,690.002,800.002,800.0040,289
2026-01-222,730.002,735.002,670.002,715.002,715.0033,428
2026-01-212,790.002,790.002,700.002,715.002,715.0051,191
← NewerPage 3 of 21 · 1,220 trading daysOlder →

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.