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
2025-10-232,655.002,690.002,555.002,605.002,605.00125,630
2025-10-222,640.002,670.002,580.002,655.002,655.0076,834
2025-10-212,655.002,680.002,615.002,640.002,640.0091,808
2025-10-202,745.002,755.002,540.002,670.002,670.00319,494
2025-10-172,600.003,190.002,535.002,755.002,755.003,307,202
2025-10-162,600.002,600.002,505.002,535.002,535.0057,050
2025-10-152,530.002,595.002,500.002,565.002,565.0048,467
2025-10-142,510.002,550.002,485.002,530.002,530.0041,206
2025-10-132,600.002,600.002,480.002,510.002,510.0076,415
2025-10-102,685.002,715.002,600.002,605.002,605.0036,137
2025-10-022,650.002,685.002,610.002,685.002,685.0060,049
2025-10-012,660.002,705.002,640.002,650.002,650.0049,585
2025-09-302,705.002,715.002,660.002,660.002,660.0021,971
2025-09-292,770.002,800.002,695.002,700.002,700.0021,542
2025-09-262,780.002,780.002,655.002,730.002,730.0043,531
2025-09-252,760.002,760.002,710.002,735.002,735.0019,334
2025-09-242,760.002,760.002,670.002,735.002,735.0048,575
2025-09-232,760.002,785.002,715.002,760.002,760.0035,654
2025-09-222,805.002,830.002,720.002,745.002,745.0072,075
2025-09-192,800.002,830.002,735.002,800.002,800.0063,202
2025-09-182,860.002,870.002,780.002,810.002,810.00122,168
2025-09-172,770.002,895.002,725.002,870.002,870.0069,455
2025-09-162,790.002,795.002,720.002,770.002,770.0027,142
2025-09-152,780.002,815.002,710.002,790.002,790.0024,759
2025-09-122,765.002,820.002,750.002,775.002,775.0043,968
2025-09-112,790.002,800.002,740.002,750.002,750.0019,578
2025-09-102,800.002,820.002,750.002,790.002,790.0032,085
2025-09-092,840.002,840.002,740.002,820.002,820.0018,068
2025-09-082,800.002,870.002,765.002,820.002,820.0031,374
2025-09-052,795.002,795.002,705.002,780.002,780.0027,629
2025-09-042,795.002,795.002,720.002,755.002,755.008,179
2025-09-032,795.002,795.002,705.002,760.002,760.0018,786
2025-09-022,645.002,740.002,645.002,735.002,735.0026,100
2025-09-012,710.002,745.002,590.002,640.002,640.0087,027
2025-08-292,855.002,855.002,700.002,710.002,710.0089,117
2025-08-282,860.002,860.002,790.002,855.002,855.009,289
2025-08-272,890.002,890.002,820.002,860.002,860.0028,280
2025-08-262,860.002,880.002,810.002,880.002,880.0022,344
2025-08-252,780.002,860.002,780.002,850.002,850.008,967
2025-08-222,795.002,855.002,775.002,780.002,780.0014,801
2025-08-212,850.002,855.002,785.002,825.002,825.0021,556
2025-08-202,880.002,880.002,735.002,775.002,775.0042,100
2025-08-192,795.002,890.002,755.002,840.002,840.0035,093
2025-08-182,925.002,925.002,800.002,815.002,815.0029,773
2025-08-142,930.002,935.002,855.002,890.002,890.0018,533
2025-08-132,875.002,925.002,830.002,890.002,890.0032,626
2025-08-122,870.002,870.002,700.002,845.002,845.0025,661
2025-08-112,865.002,870.002,750.002,825.002,825.0018,552
2025-08-082,865.002,885.002,805.002,865.002,865.0011,313
2025-08-072,850.002,880.002,765.002,865.002,865.0016,712
2025-08-062,830.002,845.002,805.002,845.002,845.008,830
2025-08-052,820.002,850.002,780.002,830.002,830.0019,625
2025-08-042,750.002,820.002,700.002,820.002,820.0030,977
2025-08-012,840.002,840.002,740.002,745.002,745.0055,843
2025-07-312,900.002,910.002,840.002,850.002,850.0021,819
2025-07-302,885.002,930.002,855.002,900.002,900.0027,799
2025-07-292,920.002,930.002,845.002,890.002,890.0041,116
2025-07-282,960.002,995.002,895.002,900.002,900.0050,490
2025-07-252,955.002,980.002,915.002,960.002,960.0035,028
2025-07-243,000.003,040.002,955.002,955.002,955.0043,666
← NewerPage 5 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.