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
2025-07-233,020.003,030.002,950.003,010.003,010.0031,364
2025-07-223,115.003,135.003,005.003,020.003,020.0048,983
2025-07-213,145.003,180.003,090.003,110.003,110.0037,903
2025-07-183,205.003,210.003,120.003,170.003,170.0038,050
2025-07-173,130.003,280.003,130.003,210.003,210.00191,378
2025-07-163,045.003,160.002,990.003,130.003,130.0095,126
2025-07-153,020.003,060.002,995.003,045.003,045.0028,846
2025-07-143,080.003,080.002,985.003,010.003,010.0045,878
2025-07-113,045.003,085.003,045.003,080.003,080.0050,422
2025-07-103,035.003,075.003,020.003,045.003,045.0051,261
2025-07-093,010.003,090.002,970.003,020.003,020.0060,502
2025-07-082,950.003,180.002,950.003,010.003,010.00182,118
2025-07-073,075.003,075.002,840.002,955.002,955.0090,558
2025-07-043,130.003,130.003,045.003,075.003,075.0049,060
2025-07-033,000.003,180.002,990.003,130.003,130.00101,841
2025-07-023,025.003,045.002,980.003,015.003,015.0044,971
2025-07-013,055.003,065.003,005.003,020.003,020.0049,133
2025-06-303,040.003,040.002,970.003,040.003,040.0040,614
2025-06-272,955.003,060.002,940.003,010.003,010.0040,172
2025-06-263,070.003,075.002,930.002,955.002,955.00118,520
2025-06-253,055.003,170.003,000.003,070.003,070.00104,293
2025-06-243,020.003,055.002,905.003,045.003,045.0091,582
2025-06-232,960.003,070.002,950.003,000.003,000.00118,564
2025-06-202,980.003,340.002,955.003,010.003,010.00320,628
2025-06-193,030.003,030.002,965.002,980.002,980.0069,491
2025-06-183,055.003,055.002,980.003,010.003,010.0053,714
2025-06-173,080.003,100.002,990.003,055.003,055.0069,472
2025-06-163,095.003,110.003,000.003,070.003,070.0051,061
2025-06-133,205.003,220.003,050.003,095.003,095.0087,860
2025-06-123,285.003,300.003,195.003,200.003,200.0071,622
2025-06-113,255.003,290.003,220.003,285.003,285.0083,639
2025-06-103,155.003,320.003,085.003,250.003,250.00125,383
2025-06-093,110.003,145.003,050.003,130.003,130.0072,030
2025-06-053,130.003,130.003,070.003,110.003,110.0053,080
2025-06-043,145.003,290.003,080.003,130.003,130.0035,733
2025-06-023,170.003,240.003,100.003,145.003,145.0052,053
2025-05-303,155.003,285.003,125.003,195.003,195.0092,763
2025-05-293,130.003,200.003,080.003,190.003,190.0070,574
2025-05-283,055.003,135.003,055.003,130.003,130.0060,732
2025-05-273,145.003,230.003,060.003,110.003,110.0094,945
2025-05-263,220.003,220.003,105.003,145.003,145.0066,868
2025-05-233,200.003,250.003,065.003,140.003,140.00128,036
2025-05-223,150.003,415.003,125.003,250.003,250.00439,182
2025-05-213,125.003,340.003,120.003,150.003,150.00180,012
2025-05-203,200.003,200.003,060.003,075.003,075.0078,870
2025-05-193,205.003,205.003,050.003,170.003,170.00149,520
2025-05-163,245.003,390.003,150.003,170.003,170.00327,514
2025-05-153,125.003,660.003,125.003,230.003,230.002,331,329
2025-05-143,030.003,065.002,930.003,050.003,050.0079,979
2025-05-132,920.002,965.002,900.002,950.002,950.0031,234
2025-05-123,000.003,000.002,905.002,920.002,920.0010,683
2025-05-093,000.003,000.002,910.002,910.002,910.0025,888
2025-05-082,890.002,980.002,890.002,960.002,960.0027,764
2025-05-072,930.002,990.002,900.002,940.002,940.0023,138
2025-05-022,995.003,000.002,910.002,995.002,995.0034,475
2025-04-303,020.003,090.002,960.002,965.002,965.0019,540
2025-04-293,015.003,050.002,965.002,980.002,980.0018,659
2025-04-282,980.003,050.002,950.002,985.002,985.0016,989
2025-04-253,160.003,170.002,990.002,990.002,990.0056,168
2025-04-242,905.003,170.002,905.003,105.003,105.00275,489
← NewerPage 6 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.