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
2026-10-193,865.003,970.003,695.003,755.003,755.00329,376
2026-10-163,550.004,100.003,460.003,900.003,900.00736,584
2026-10-153,550.003,675.003,470.003,660.003,660.00468,922
2026-10-143,620.003,770.003,580.003,690.003,690.00251,764
2026-10-133,595.003,770.003,470.003,740.003,740.00454,916
2026-10-123,750.003,750.003,575.003,605.003,605.00434,037
2026-10-083,680.003,785.003,550.003,685.003,685.00511,386
2026-10-073,740.003,795.003,560.003,670.003,670.00462,864
2026-10-063,415.003,795.003,410.003,740.003,740.00941,306
2026-10-023,530.003,540.003,335.003,410.003,410.00337,851
2026-10-013,470.003,635.003,300.003,465.003,465.00670,451
2026-09-303,620.003,685.003,390.003,470.003,470.00866,323
2026-09-293,690.003,925.003,460.003,755.003,755.003,618,285
2026-09-283,530.003,795.003,515.003,670.003,670.00729,415
2026-09-233,275.003,615.003,255.003,515.003,515.00719,595
2026-09-223,520.003,740.003,365.003,445.003,445.001,043,303
2026-09-214,025.004,090.003,460.003,480.003,480.001,219,550
2026-09-184,150.004,225.003,875.004,195.004,195.001,519,191
2026-09-174,105.004,655.003,820.004,285.004,285.003,171,515
2026-09-163,790.004,100.003,700.004,025.004,025.001,335,766
2026-09-153,670.003,900.003,580.003,795.003,795.00624,810
2026-09-143,510.003,965.003,465.003,805.003,805.001,157,472
2026-09-113,745.003,800.003,290.003,650.003,650.001,382,697
2026-09-103,230.003,710.003,020.003,525.003,525.002,093,250
2026-09-093,355.003,490.003,185.003,290.003,290.00806,437
2026-09-082,875.003,490.002,750.003,350.003,350.002,712,595
2026-09-072,630.002,935.002,580.002,900.002,900.00575,072
2026-09-042,595.002,655.002,520.002,635.002,635.00257,585
2026-09-032,490.002,660.002,440.002,595.002,595.00329,359
2026-09-022,520.002,520.002,415.002,465.002,465.00108,349
2026-09-012,490.002,545.002,435.002,520.002,520.0097,703
2026-08-312,550.002,570.002,425.002,490.002,490.00157,440
2026-08-282,475.002,700.002,420.002,475.002,475.00542,540
2026-08-272,410.002,480.002,405.002,430.002,430.0088,155
2026-08-262,460.002,490.002,405.002,455.002,455.0099,763
2026-08-252,235.002,460.002,235.002,450.002,450.00187,846
2026-08-242,365.002,480.002,000.002,335.002,335.00693,169
2026-08-212,395.002,555.002,180.002,430.002,430.00629,920
2026-08-202,445.002,680.002,225.002,440.002,440.00689,063
2026-08-192,315.002,330.002,175.002,225.002,225.0078,193
2026-08-182,355.002,355.002,245.002,250.002,250.00157,796
2026-08-142,380.002,465.002,300.002,355.002,355.00255,583
2026-08-132,450.002,490.002,365.002,375.002,375.00166,146
2026-08-122,535.002,535.002,370.002,445.002,445.00218,374
2026-08-112,405.002,550.002,320.002,495.002,495.00244,655
2026-08-102,395.002,452.002,270.002,410.002,410.00349,816
2026-08-072,125.002,340.002,120.002,325.002,325.00382,551
2026-08-062,095.002,125.002,055.002,125.002,125.00175,272
2026-08-052,100.002,140.002,050.002,090.002,090.00255,557
2026-08-041,997.002,135.001,997.002,065.002,065.00268,219
2026-08-032,065.002,145.002,000.002,030.002,030.00319,514
2026-07-311,926.002,110.001,891.002,085.002,085.00239,868
2026-07-301,877.001,978.001,824.001,857.001,857.00292,258
2026-07-292,180.002,205.001,886.001,966.001,966.00426,143
2026-07-282,230.002,450.002,115.002,120.002,120.00286,109
2026-07-272,265.002,335.002,220.002,250.002,250.00215,418
2026-07-242,410.002,410.002,250.002,260.002,260.00252,279
2026-07-232,315.002,385.002,310.002,365.002,365.00138,965
2026-07-222,480.002,480.002,300.002,305.002,305.00176,686
2026-07-212,380.002,450.002,320.002,360.002,360.00129,514
Page 1 of 5 · 244 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.