CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,995.00 | 4,020.00 | 3,895.00 | 3,910.00 | 3,910.00 | 63,896 |
| 2024-10-24 | 4,010.00 | 4,050.00 | 3,970.00 | 4,005.00 | 4,005.00 | 25,989 |
| 2024-10-23 | 3,975.00 | 4,035.00 | 3,975.00 | 4,015.00 | 4,015.00 | 27,218 |
| 2024-10-22 | 4,035.00 | 4,105.00 | 3,980.00 | 3,985.00 | 3,985.00 | 39,364 |
| 2024-10-21 | 4,120.00 | 4,180.00 | 4,015.00 | 4,090.00 | 4,090.00 | 39,378 |
| 2024-10-18 | 4,100.00 | 4,265.00 | 4,090.00 | 4,120.00 | 4,120.00 | 98,937 |
| 2024-10-17 | 4,040.00 | 4,130.00 | 3,990.00 | 4,120.00 | 4,120.00 | 42,262 |
| 2024-10-16 | 4,030.00 | 4,065.00 | 3,955.00 | 4,040.00 | 4,040.00 | 32,678 |
| 2024-10-15 | 4,060.00 | 4,120.00 | 4,000.00 | 4,030.00 | 4,030.00 | 49,845 |
| 2024-10-14 | 4,060.00 | 4,075.00 | 3,960.00 | 4,030.00 | 4,030.00 | 62,926 |
| 2024-10-11 | 4,140.00 | 4,140.00 | 4,005.00 | 4,020.00 | 4,020.00 | 45,085 |
| 2024-10-10 | 4,075.00 | 4,160.00 | 4,040.00 | 4,110.00 | 4,110.00 | 46,758 |
| 2024-10-08 | 4,090.00 | 4,170.00 | 4,075.00 | 4,075.00 | 4,075.00 | 16,038 |
| 2024-10-07 | 4,040.00 | 4,300.00 | 4,010.00 | 4,090.00 | 4,090.00 | 50,805 |
| 2024-10-04 | 4,015.00 | 4,085.00 | 4,015.00 | 4,080.00 | 4,080.00 | 30,116 |
| 2024-10-02 | 4,155.00 | 4,155.00 | 4,005.00 | 4,050.00 | 4,050.00 | 39,877 |
| 2024-09-30 | 4,210.00 | 4,240.00 | 4,115.00 | 4,155.00 | 4,155.00 | 29,877 |
| 2024-09-27 | 4,210.00 | 4,270.00 | 4,145.00 | 4,210.00 | 4,210.00 | 33,943 |
| 2024-09-26 | 4,205.00 | 4,255.00 | 4,200.00 | 4,255.00 | 4,255.00 | 24,057 |
| 2024-09-25 | 4,250.00 | 4,260.00 | 4,175.00 | 4,200.00 | 4,200.00 | 54,268 |
| 2024-09-24 | 4,190.00 | 4,265.00 | 4,125.00 | 4,250.00 | 4,250.00 | 36,029 |
| 2024-09-23 | 4,220.00 | 4,220.00 | 4,125.00 | 4,190.00 | 4,190.00 | 42,608 |
| 2024-09-20 | 4,185.00 | 4,230.00 | 4,175.00 | 4,210.00 | 4,210.00 | 34,409 |
| 2024-09-19 | 4,070.00 | 4,220.00 | 4,070.00 | 4,195.00 | 4,195.00 | 60,160 |
| 2024-09-13 | 4,040.00 | 4,070.00 | 4,010.00 | 4,070.00 | 4,070.00 | 19,943 |
| 2024-09-12 | 3,955.00 | 4,050.00 | 3,955.00 | 4,045.00 | 4,045.00 | 26,512 |
| 2024-09-11 | 4,000.00 | 4,080.00 | 3,930.00 | 3,955.00 | 3,955.00 | 46,562 |
| 2024-09-10 | 4,000.00 | 4,095.00 | 3,950.00 | 4,000.00 | 4,000.00 | 48,366 |
| 2024-09-09 | 3,920.00 | 4,030.00 | 3,920.00 | 4,000.00 | 4,000.00 | 71,757 |
| 2024-09-06 | 4,055.00 | 4,085.00 | 3,940.00 | 4,050.00 | 4,050.00 | 100,711 |
| 2024-09-05 | 4,185.00 | 4,235.00 | 4,050.00 | 4,130.00 | 4,130.00 | 83,460 |
| 2024-09-04 | 4,295.00 | 4,300.00 | 4,145.00 | 4,180.00 | 4,180.00 | 149,212 |
| 2024-09-03 | 4,340.00 | 4,445.00 | 4,340.00 | 4,390.00 | 4,390.00 | 44,134 |
| 2024-09-02 | 4,535.00 | 4,535.00 | 4,360.00 | 4,400.00 | 4,400.00 | 95,658 |
| 2024-08-30 | 4,450.00 | 4,550.00 | 4,430.00 | 4,515.00 | 4,515.00 | 81,747 |
| 2024-08-29 | 4,490.00 | 4,660.00 | 4,435.00 | 4,435.00 | 4,435.00 | 202,051 |
| 2024-08-28 | 4,525.00 | 4,610.00 | 4,465.00 | 4,490.00 | 4,490.00 | 127,102 |
| 2024-08-27 | 4,470.00 | 4,520.00 | 4,450.00 | 4,485.00 | 4,485.00 | 82,019 |
| 2024-08-26 | 4,655.00 | 4,655.00 | 4,425.00 | 4,530.00 | 4,530.00 | 191,238 |
| 2024-08-23 | 4,790.00 | 4,970.00 | 4,530.00 | 4,610.00 | 4,610.00 | 408,482 |
| 2024-08-22 | 4,750.00 | 4,830.00 | 4,650.00 | 4,740.00 | 4,740.00 | 256,839 |
| 2024-08-21 | 4,960.00 | 5,040.00 | 4,800.00 | 4,830.00 | 4,830.00 | 377,727 |
| 2024-08-20 | 5,060.00 | 5,170.00 | 4,940.00 | 4,950.00 | 4,950.00 | 647,324 |
| 2024-08-19 | 4,940.00 | 5,620.00 | 4,880.00 | 5,120.00 | 5,120.00 | 4,476,875 |
| 2024-08-16 | 4,760.00 | 5,080.00 | 4,650.00 | 4,820.00 | 4,820.00 | 1,654,421 |
| 2024-08-14 | 4,680.00 | 4,750.00 | 4,610.00 | 4,695.00 | 4,695.00 | 132,941 |
| 2024-08-13 | 4,700.00 | 4,715.00 | 4,500.00 | 4,660.00 | 4,660.00 | 125,475 |
| 2024-08-12 | 4,685.00 | 4,850.00 | 4,655.00 | 4,715.00 | 4,715.00 | 179,766 |
| 2024-08-09 | 4,650.00 | 4,700.00 | 4,560.00 | 4,660.00 | 4,660.00 | 175,990 |
| 2024-08-08 | 4,295.00 | 4,700.00 | 4,160.00 | 4,700.00 | 4,700.00 | 469,899 |
| 2024-08-07 | 4,160.00 | 4,355.00 | 4,100.00 | 4,295.00 | 4,295.00 | 94,063 |
| 2024-08-06 | 4,000.00 | 4,160.00 | 4,000.00 | 4,150.00 | 4,150.00 | 117,759 |
| 2024-08-05 | 4,430.00 | 4,470.00 | 3,715.00 | 4,015.00 | 4,015.00 | 178,369 |
| 2024-08-02 | 4,500.00 | 4,725.00 | 4,440.00 | 4,500.00 | 4,500.00 | 150,985 |
| 2024-08-01 | 4,510.00 | 4,610.00 | 4,510.00 | 4,585.00 | 4,585.00 | 40,328 |
| 2024-07-31 | 4,510.00 | 4,550.00 | 4,485.00 | 4,505.00 | 4,505.00 | 29,097 |
| 2024-07-30 | 4,530.00 | 4,640.00 | 4,495.00 | 4,530.00 | 4,530.00 | 77,845 |
| 2024-07-29 | 4,530.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 25,697 |
| 2024-07-26 | 4,550.00 | 4,550.00 | 4,420.00 | 4,490.00 | 4,490.00 | 48,626 |
| 2024-07-25 | 4,500.00 | 4,570.00 | 4,495.00 | 4,515.00 | 4,515.00 | 51,571 |
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.