See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 261780.KQ stock page

CHA Vaccine Institute Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2026-07-202,520.002,570.002,365.002,380.002,380.00215,001
2026-07-162,590.002,720.002,500.002,520.002,520.00259,507
2026-07-152,820.002,830.002,520.002,590.002,590.00458,643
2026-07-142,700.002,855.002,595.002,730.002,730.00479,793
2026-07-133,040.003,195.002,600.002,735.002,735.00809,169
2026-07-102,460.002,985.002,460.002,860.002,860.001,215,762
2026-07-092,255.002,740.002,255.002,545.002,545.00949,803
2026-07-082,390.002,440.002,240.002,300.002,300.00365,980
2026-07-072,455.002,575.002,380.002,390.002,390.00401,449
2026-07-062,610.002,640.002,495.002,560.002,560.00306,559
2026-07-032,665.002,785.002,545.002,630.002,630.00395,358
2026-07-022,780.002,910.002,690.002,725.002,725.00500,127
2026-07-012,945.002,985.002,785.002,840.002,840.00556,010
2026-06-302,620.003,050.002,600.002,940.002,940.001,364,429
2026-06-292,620.002,805.002,610.002,640.002,640.00509,754
2026-06-262,540.002,790.002,450.002,600.002,600.00539,220
2026-06-252,645.002,890.002,570.002,590.002,590.00855,136
2026-06-242,555.003,295.002,405.002,655.002,655.004,420,019
2026-06-232,390.002,660.002,315.002,560.002,560.00859,342
2026-06-222,550.002,610.002,400.002,425.002,425.00409,836
2026-06-192,670.002,740.002,500.002,580.002,580.00517,655
2026-06-182,900.002,900.002,700.002,700.002,700.00317,134
2026-06-172,935.002,935.002,765.002,855.002,855.00338,502
2026-06-163,050.003,150.002,820.002,890.002,890.00531,081
2026-06-153,020.003,175.002,950.002,980.002,980.00710,237
2026-06-122,695.003,220.002,695.003,020.003,020.002,144,189
2026-06-112,485.002,730.002,335.002,695.002,695.00816,471
2026-06-102,605.002,650.002,390.002,495.002,495.00670,571
2026-06-092,425.002,670.002,425.002,605.002,605.00613,936
2026-06-082,495.002,650.002,300.002,425.002,425.00822,783
2026-06-052,775.003,020.002,510.002,590.002,590.001,436,063
2026-06-042,685.002,845.002,650.002,650.002,650.00943,829
2026-06-022,790.003,300.002,625.002,780.002,780.004,408,816
2026-06-013,040.003,105.002,840.002,900.002,900.002,076,345
2026-05-293,630.003,880.003,135.003,205.003,205.004,205,452
2026-05-283,960.004,375.003,655.003,705.003,705.0011,670,700
2026-05-273,225.004,190.003,100.003,960.003,960.0021,237,150
2026-05-263,200.003,370.002,990.003,225.003,225.002,469,073
2026-05-223,145.003,285.003,105.003,175.003,175.001,408,600
2026-05-213,250.003,570.003,135.003,150.003,150.005,311,766
2026-05-203,735.004,000.003,180.003,215.003,215.005,607,377
2026-05-193,315.004,055.003,150.003,735.003,735.0018,089,750
2026-05-184,195.004,930.003,235.003,355.003,355.0026,152,740
2026-05-154,450.004,775.003,625.004,195.004,195.0034,558,660
2026-05-143,710.003,710.003,430.003,710.003,710.004,704,445
2026-05-132,910.002,950.002,780.002,855.002,855.00758,606
2026-05-122,900.003,030.002,760.002,900.002,900.00823,554
2026-05-112,985.003,045.002,900.002,930.002,930.00737,495
2026-05-083,155.003,160.002,845.003,030.003,030.001,373,028
2026-05-073,180.003,225.003,015.003,095.003,095.001,404,750
2026-05-063,360.003,550.003,080.003,165.003,165.002,583,596
2026-05-044,100.004,425.003,350.003,355.003,355.008,408,111
2026-04-303,890.004,700.003,750.004,100.004,100.0015,207,660
2026-04-294,005.004,045.003,835.003,895.003,895.00547,968
2026-04-283,940.004,080.003,735.003,985.003,985.00959,288
2026-04-273,735.003,995.003,735.003,860.003,860.00958,772
← NewerPage 2 of 21 · 1,223 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.