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
2025-01-223,190.003,190.003,050.003,070.003,070.0034,990
2025-01-213,090.003,155.003,050.003,100.003,100.0075,371
2025-01-203,155.003,175.003,090.003,115.003,115.0053,421
2025-01-173,255.003,280.003,100.003,155.003,155.0078,947
2025-01-163,175.003,350.003,175.003,255.003,255.0049,385
2025-01-153,245.003,295.003,140.003,185.003,185.0052,059
2025-01-143,330.003,375.003,215.003,275.003,275.0054,340
2025-01-133,470.003,470.003,260.003,330.003,330.0072,002
2025-01-103,585.003,590.003,330.003,480.003,480.00137,982
2025-01-093,630.003,630.003,420.003,515.003,515.0070,325
2025-01-083,250.003,700.003,250.003,550.003,550.00501,865
2025-01-073,320.003,355.003,150.003,250.003,250.00142,861
2025-01-062,960.003,340.002,930.003,320.003,320.00313,963
2025-01-032,965.003,290.002,900.002,900.002,900.00155,455
2025-01-023,060.003,070.002,980.003,000.003,000.0032,847
2024-12-303,015.003,110.003,015.003,060.003,060.0018,570
2024-12-272,950.003,030.002,950.003,015.003,015.0032,032
2024-12-263,050.003,050.002,970.003,000.003,000.0095,354
2024-12-243,025.003,050.002,980.003,050.003,050.0057,308
2024-12-233,175.003,175.002,985.003,040.003,040.00167,767
2024-12-203,220.003,240.003,160.003,240.003,240.0046,940
2024-12-193,175.003,290.003,090.003,260.003,260.00122,647
2024-12-183,285.003,310.003,190.003,260.003,260.0062,451
2024-12-173,295.003,335.003,235.003,285.003,285.0022,545
2024-12-163,300.003,325.003,230.003,295.003,295.0018,388
2024-12-133,205.003,285.003,100.003,265.003,265.0023,540
2024-12-123,220.003,250.003,115.003,175.003,175.0034,583
2024-12-113,080.003,215.003,060.003,175.003,175.0021,921
2024-12-102,840.003,145.002,840.003,080.003,080.0045,381
2024-12-093,065.003,105.002,870.002,870.002,870.0072,835
2024-12-063,200.003,260.002,995.003,130.003,130.00159,079
2024-12-053,440.003,445.003,225.003,225.003,225.00143,707
2024-12-043,490.003,570.003,390.003,435.003,435.0075,668
2024-12-033,515.003,620.003,515.003,575.003,575.0030,795
2024-12-023,680.003,695.003,560.003,580.003,580.0049,952
2024-11-293,710.003,715.003,620.003,660.003,660.0020,177
2024-11-283,660.003,715.003,640.003,700.003,700.0026,834
2024-11-273,680.003,715.003,610.003,640.003,640.0034,496
2024-11-263,685.003,730.003,640.003,680.003,680.0044,983
2024-11-253,665.003,740.003,590.003,725.003,725.0058,850
2024-11-223,675.003,735.003,625.003,695.003,695.0029,898
2024-11-213,695.003,740.003,650.003,710.003,710.0031,361
2024-11-203,695.003,745.003,650.003,695.003,695.0024,891
2024-11-193,675.003,745.003,660.003,730.003,730.0030,599
2024-11-183,660.003,780.003,660.003,710.003,710.0040,761
2024-11-153,665.003,735.003,485.003,735.003,735.0060,065
2024-11-143,660.003,775.003,615.003,700.003,700.0057,645
2024-11-133,830.003,900.003,670.003,700.003,700.0098,970
2024-11-123,925.003,930.003,765.003,805.003,805.0091,953
2024-11-113,955.004,000.003,875.003,930.003,930.0035,026
2024-11-083,960.004,050.003,915.003,955.003,955.0067,729
2024-11-073,930.003,960.003,880.003,960.003,960.0022,040
2024-11-063,970.004,050.003,935.003,955.003,955.0019,632
2024-11-053,965.004,040.003,955.004,000.004,000.0038,860
2024-11-043,950.003,980.003,885.003,965.003,965.0035,862
2024-11-013,915.003,990.003,880.003,905.003,905.0035,373
2024-10-313,880.003,965.003,840.003,925.003,925.0029,776
2024-10-303,940.004,000.003,885.003,925.003,925.0045,087
2024-10-293,935.004,030.003,900.003,960.003,960.0055,643
2024-10-283,910.003,970.003,870.003,935.003,935.0032,002
← NewerPage 8 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.