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
2025-04-232,900.002,925.002,880.002,895.002,895.0014,182
2025-04-222,860.002,950.002,740.002,895.002,895.0047,644
2025-04-212,900.002,940.002,860.002,890.002,890.0020,378
2025-04-182,925.002,925.002,825.002,900.002,900.0040,554
2025-04-172,850.003,000.002,830.002,900.002,900.0090,389
2025-04-162,705.003,095.002,675.002,810.002,810.00374,561
2025-04-152,740.002,790.002,630.002,740.002,740.0025,664
2025-04-142,645.002,775.002,620.002,740.002,740.0037,861
2025-04-112,505.002,675.002,505.002,665.002,665.0017,855
2025-04-102,440.002,585.002,430.002,580.002,580.0043,254
2025-04-092,440.002,465.002,360.002,370.002,370.0044,161
2025-04-082,540.002,600.002,410.002,475.002,475.00102,808
2025-04-072,755.002,755.002,480.002,530.002,530.0084,342
2025-04-042,650.002,780.002,650.002,755.002,755.0036,463
2025-04-032,680.002,815.002,650.002,705.002,705.0034,243
2025-04-022,830.002,830.002,695.002,710.002,710.0040,090
2025-04-012,715.002,840.002,715.002,830.002,830.0014,677
2025-03-312,830.002,830.002,730.002,740.002,740.0038,266
2025-03-282,985.002,985.002,830.002,830.002,830.0052,329
2025-03-273,020.003,035.002,920.002,920.002,920.0043,393
2025-03-263,050.003,080.002,990.003,020.003,020.0046,147
2025-03-252,885.003,075.002,875.003,055.003,055.0088,241
2025-03-242,910.003,000.002,835.002,895.002,895.0039,511
2025-03-212,900.002,945.002,835.002,880.002,880.0041,703
2025-03-202,945.002,995.002,910.002,915.002,915.0026,985
2025-03-192,935.002,950.002,905.002,920.002,920.0019,689
2025-03-182,995.002,995.002,925.002,935.002,935.0018,897
2025-03-172,955.003,060.002,900.002,995.002,995.0026,920
2025-03-142,905.002,960.002,900.002,955.002,955.009,967
2025-03-133,010.003,015.002,910.002,910.002,910.0037,517
2025-03-123,010.003,030.002,960.003,000.003,000.0014,359
2025-03-112,910.003,000.002,892.003,000.003,000.0048,265
2025-03-103,050.003,050.002,965.003,000.003,000.0030,448
2025-03-073,080.003,100.003,010.003,030.003,030.0038,680
2025-03-063,125.003,195.003,090.003,100.003,100.0023,786
2025-03-053,145.003,230.003,105.003,130.003,130.0045,374
2025-03-043,085.003,180.002,995.003,145.003,145.0055,189
2025-02-283,150.003,175.003,085.003,085.003,085.0060,070
2025-02-273,175.003,205.003,140.003,165.003,165.0039,159
2025-02-263,195.003,195.003,090.003,170.003,170.0049,226
2025-02-253,150.003,165.003,050.003,135.003,135.0075,920
2025-02-243,130.003,255.003,100.003,150.003,150.00163,056
2025-02-213,100.003,330.003,095.003,120.003,120.00500,374
2025-02-202,950.003,650.002,900.003,145.003,145.002,156,007
2025-02-192,940.002,940.002,895.002,930.002,930.0023,008
2025-02-182,905.002,950.002,865.002,925.002,925.0039,718
2025-02-172,865.002,960.002,855.002,925.002,925.0035,549
2025-02-142,850.002,875.002,825.002,865.002,865.0016,164
2025-02-132,835.002,925.002,805.002,855.002,855.0036,411
2025-02-122,925.002,925.002,820.002,830.002,830.0061,259
2025-02-113,000.003,000.002,820.002,925.002,925.0031,340
2025-02-102,910.002,990.002,880.002,965.002,965.0028,553
2025-02-072,875.002,945.002,875.002,910.002,910.0027,221
2025-02-062,965.002,990.002,900.002,935.002,935.0038,997
2025-02-052,895.002,990.002,880.002,930.002,930.0037,464
2025-02-042,820.002,885.002,820.002,885.002,885.0033,160
2025-02-032,970.002,970.002,785.002,820.002,820.0099,157
2025-01-312,980.003,020.002,970.002,970.002,970.0042,555
2025-01-243,015.003,170.003,000.003,030.003,030.0030,668
2025-01-233,070.003,090.003,000.003,015.003,015.0042,626
← NewerPage 7 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.