Choong Ang Vaccine Laboratory 072020
KRX · South Korea · Health Technology
KRW 9,160.00+20.00 (+0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,160.00 | +0.22% | KRW 9,200.00 | KRW 9,200.00 | KRW 9,090.00 | 4.76K |
| 2026-10-01 | KRW 9,140.00 | +0.11% | KRW 9,210.00 | KRW 9,210.00 | KRW 9,050.00 | 4.08K |
| 2026-09-30 | KRW 9,130.00 | +0.33% | KRW 9,190.00 | KRW 9,190.00 | KRW 9,070.00 | 4.47K |
| 2026-09-29 | KRW 9,100.00 | -0.55% | KRW 9,220.00 | KRW 9,220.00 | KRW 9,080.00 |
| 2.81K |
| 2026-09-28 | KRW 9,150.00 | 0.00% | KRW 9,200.00 | KRW 9,200.00 | KRW 9,080.00 | 3.57K |
| 2026-09-23 | KRW 9,150.00 | 0.00% | KRW 9,150.00 | KRW 9,280.00 | KRW 9,100.00 | 9.61K |
| 2026-09-22 | KRW 9,150.00 | +0.22% | KRW 9,120.00 | KRW 9,310.00 | KRW 9,010.00 | 10.28K |
| 2026-09-21 | KRW 9,130.00 | -0.76% | KRW 9,110.00 | KRW 9,220.00 | KRW 9,110.00 | 12.13K |
| 2026-09-18 | KRW 9,200.00 | +0.33% | KRW 9,240.00 | KRW 9,270.00 | KRW 9,160.00 | 8.56K |
| 2026-09-17 | KRW 9,170.00 | +0.22% | KRW 9,160.00 | KRW 9,210.00 | KRW 9,140.00 | 3.12K |
| 2026-09-16 | KRW 9,150.00 | -0.44% | KRW 9,190.00 | KRW 9,190.00 | KRW 9,070.00 | 10.58K |
| 2026-09-15 | KRW 9,190.00 | -0.11% | KRW 9,110.00 | KRW 9,200.00 | KRW 9,110.00 | 10.86K |
| 2026-09-14 | KRW 9,200.00 | -0.11% | KRW 9,210.00 | KRW 9,210.00 | KRW 9,110.00 | 7.08K |
| 2026-09-11 | KRW 9,210.00 | -0.22% | KRW 9,240.00 | KRW 9,250.00 | KRW 9,160.00 | 1.92K |
| 2026-09-10 | KRW 9,230.00 | -0.43% | KRW 9,250.00 | KRW 9,270.00 | KRW 9,170.00 | 5.04K |
| 2026-09-09 | KRW 9,270.00 | -0.22% | KRW 9,280.00 | KRW 9,330.00 | KRW 9,220.00 | 5.14K |
| 2026-09-08 | KRW 9,290.00 | -0.21% | KRW 9,310.00 | KRW 9,400.00 | KRW 9,280.00 | 5.70K |
| 2026-09-07 | KRW 9,310.00 | +0.22% | KRW 9,290.00 | KRW 9,400.00 | KRW 9,240.00 | 12.01K |
| 2026-09-04 | KRW 9,290.00 | 0.00% | KRW 9,290.00 | KRW 9,330.00 | KRW 9,260.00 | 3.46K |
| 2026-09-03 | KRW 9,290.00 | 0.00% | KRW 9,280.00 | KRW 9,310.00 | KRW 9,210.00 | 4.77K |
| 2026-09-02 | KRW 9,290.00 | -0.43% | KRW 9,330.00 | KRW 9,330.00 | KRW 9,200.00 | 5.86K |
| 2026-09-01 | KRW 9,330.00 | -0.21% | KRW 9,350.00 | KRW 9,370.00 | KRW 9,270.00 | 7.16K |
| 2026-08-31 | KRW 9,350.00 | +0.43% | KRW 9,310.00 | KRW 9,350.00 | KRW 9,260.00 | 3.95K |
| 2026-08-28 | KRW 9,310.00 | +0.87% | KRW 9,240.00 | KRW 9,320.00 | KRW 9,230.00 | 9.69K |
| 2026-08-27 | KRW 9,230.00 | -0.75% | KRW 9,300.00 | KRW 9,310.00 | KRW 9,220.00 | 5.23K |
| 2026-08-26 | KRW 9,300.00 | +0.11% | KRW 9,310.00 | KRW 9,330.00 | KRW 9,220.00 | 4.96K |
| 2026-08-25 | KRW 9,290.00 | +0.54% | KRW 9,240.00 | KRW 9,310.00 | KRW 9,200.00 | 7.64K |
| 2026-08-24 | KRW 9,240.00 | -0.22% | KRW 9,320.00 | KRW 9,320.00 | KRW 9,210.00 | 3.25K |
| 2026-08-21 | KRW 9,260.00 | 0.00% | KRW 9,250.00 | KRW 9,300.00 | KRW 9,170.00 | 6.75K |
| 2026-08-20 | KRW 9,260.00 | +0.65% | KRW 9,210.00 | KRW 9,320.00 | KRW 9,200.00 | 2.14K |
| 2026-08-19 | KRW 9,200.00 | -1.39% | KRW 9,330.00 | KRW 9,380.00 | KRW 9,200.00 | 3.98K |
| 2026-08-18 | KRW 9,330.00 | +0.11% | KRW 9,320.00 | KRW 9,410.00 | KRW 9,290.00 | 12.07K |
| 2026-08-14 | KRW 9,320.00 | 0.00% | KRW 9,320.00 | KRW 9,350.00 | KRW 9,260.00 | 11.66K |
| 2026-08-13 | KRW 9,320.00 | -0.53% | KRW 9,380.00 | KRW 9,380.00 | KRW 9,220.00 | 14.27K |
| 2026-08-12 | KRW 9,370.00 | +0.11% | KRW 9,360.00 | KRW 9,430.00 | KRW 9,280.00 | 9.28K |
| 2026-08-11 | KRW 9,360.00 | +0.65% | KRW 9,220.00 | KRW 9,450.00 | KRW 9,220.00 | 7.95K |
| 2026-08-10 | KRW 9,300.00 | +0.11% | KRW 9,280.00 | KRW 9,370.00 | KRW 9,230.00 | 7.43K |
| 2026-08-07 | KRW 9,290.00 | +1.20% | KRW 9,180.00 | KRW 9,290.00 | KRW 9,150.00 | 10.36K |
| 2026-08-06 | KRW 9,180.00 | -0.11% | KRW 9,220.00 | KRW 9,230.00 | KRW 9,140.00 | 3.36K |
| 2026-08-05 | KRW 9,190.00 | -0.43% | KRW 9,240.00 | KRW 9,370.00 | KRW 9,130.00 | 11.24K |
| 2026-08-04 | KRW 9,230.00 | +0.33% | KRW 9,200.00 | KRW 9,300.00 | KRW 9,100.00 | 6.28K |
| 2026-08-03 | KRW 9,200.00 | +1.10% | KRW 9,120.00 | KRW 9,290.00 | KRW 9,100.00 | 9.30K |
| 2026-07-31 | KRW 9,100.00 | +0.89% | KRW 9,150.00 | KRW 9,190.00 | KRW 8,900.00 | 11.06K |
| 2026-07-30 | KRW 9,020.00 | +0.11% | KRW 9,020.00 | KRW 9,170.00 | KRW 9,000.00 | 9.78K |
| 2026-07-29 | KRW 9,010.00 | -0.44% | KRW 9,050.00 | KRW 9,170.00 | KRW 8,800.00 | 36.03K |
| 2026-07-28 | KRW 9,050.00 | -1.63% | KRW 9,050.00 | KRW 9,210.00 | KRW 8,560.00 | 21.47K |
| 2026-07-27 | KRW 9,200.00 | 0.00% | KRW 9,190.00 | KRW 9,300.00 | KRW 9,140.00 | 6.16K |
| 2026-07-24 | KRW 9,200.00 | -0.54% | KRW 9,250.00 | KRW 9,280.00 | KRW 9,100.00 | 6.59K |
| 2026-07-23 | KRW 9,250.00 | +0.54% | KRW 9,270.00 | KRW 9,290.00 | KRW 9,160.00 | 19.04K |
| 2026-07-22 | KRW 9,200.00 | -1.92% | KRW 9,350.00 | KRW 9,380.00 | KRW 9,200.00 | 3.72K |
| 2026-07-21 | KRW 9,380.00 | +2.74% | KRW 9,140.00 | KRW 9,380.00 | KRW 9,100.00 | 5.19K |
| 2026-07-20 | KRW 9,130.00 | -1.19% | KRW 9,140.00 | KRW 9,320.00 | KRW 9,110.00 | 2.55K |
| 2026-07-16 | KRW 9,240.00 | -0.54% | KRW 9,370.00 | KRW 9,380.00 | KRW 9,230.00 | 2.48K |
| 2026-07-15 | KRW 9,290.00 | -0.21% | KRW 9,250.00 | KRW 9,400.00 | KRW 9,230.00 | 3.41K |
| 2026-07-14 | KRW 9,310.00 | +1.20% | KRW 9,200.00 | KRW 9,360.00 | KRW 9,100.00 | 34.95K |
| 2026-07-13 | KRW 9,200.00 | -1.60% | KRW 9,580.00 | KRW 9,580.00 | KRW 9,130.00 | 18.39K |
| 2026-07-10 | KRW 9,350.00 | -0.11% | KRW 9,360.00 | KRW 9,410.00 | KRW 9,290.00 | 5.52K |
| 2026-07-09 | KRW 9,360.00 | +1.63% | KRW 9,300.00 | KRW 9,400.00 | KRW 9,190.00 | 10.81K |
| 2026-07-08 | KRW 9,210.00 | -2.64% | KRW 9,430.00 | KRW 9,510.00 | KRW 9,210.00 | 13.54K |
| 2026-07-07 | KRW 9,460.00 | -0.84% | KRW 9,410.00 | KRW 9,580.00 | KRW 9,300.00 | 5.69K |
| 2026-07-06 | KRW 9,540.00 | -1.24% | KRW 9,690.00 | KRW 9,790.00 | KRW 9,400.00 | 12.60K |
| 2026-07-03 | KRW 9,660.00 | +4.09% | KRW 9,220.00 | KRW 9,780.00 | KRW 9,220.00 | 31.07K |
| 2026-07-02 | KRW 9,280.00 | -1.59% | KRW 9,430.00 | KRW 9,460.00 | KRW 9,250.00 | 8.95K |
| 2026-07-01 | KRW 9,430.00 | +0.11% | KRW 9,420.00 | KRW 9,510.00 | KRW 9,320.00 | 13.38K |
| 2026-06-30 | KRW 9,420.00 | +0.32% | KRW 9,400.00 | KRW 9,450.00 | KRW 9,290.00 | 3.95K |
| 2026-06-29 | KRW 9,390.00 | +2.62% | KRW 9,160.00 | KRW 9,550.00 | KRW 9,160.00 | 10.46K |
| 2026-06-26 | KRW 9,150.00 | -1.19% | KRW 9,190.00 | KRW 9,260.00 | KRW 9,000.00 | 19.59K |
| 2026-06-25 | KRW 9,260.00 | +0.65% | KRW 9,200.00 | KRW 9,700.00 | KRW 9,190.00 | 22.79K |
| 2026-06-24 | KRW 9,200.00 | 0.00% | KRW 9,160.00 | KRW 9,290.00 | KRW 9,100.00 | 12.75K |
| 2026-06-23 | KRW 9,200.00 | -2.23% | KRW 9,390.00 | KRW 9,400.00 | KRW 9,140.00 | 13.28K |
| 2026-06-22 | KRW 9,410.00 | -0.84% | KRW 9,470.00 | KRW 9,470.00 | KRW 9,250.00 | 12.70K |
| 2026-06-19 | KRW 9,490.00 | -2.47% | KRW 9,730.00 | KRW 9,730.00 | KRW 9,300.00 | 13.94K |
| 2026-06-18 | KRW 9,730.00 | +0.62% | KRW 9,870.00 | KRW 9,870.00 | KRW 9,560.00 | 8.67K |
| 2026-06-17 | KRW 9,670.00 | +0.21% | KRW 9,750.00 | KRW 9,810.00 | KRW 9,590.00 | 14.62K |
| 2026-06-16 | KRW 9,650.00 | -0.72% | KRW 9,720.00 | KRW 9,730.00 | KRW 9,550.00 | 5.02K |
| 2026-06-15 | KRW 9,720.00 | -0.92% | KRW 9,810.00 | KRW 9,930.00 | KRW 9,530.00 | 24.12K |
| 2026-06-12 | KRW 9,810.00 | +4.25% | KRW 9,430.00 | KRW 9,820.00 | KRW 9,430.00 | 29.86K |
| 2026-06-11 | KRW 9,410.00 | +0.11% | KRW 9,400.00 | KRW 9,600.00 | KRW 9,240.00 | 11.98K |
| 2026-06-10 | KRW 9,400.00 | +0.11% | KRW 9,400.00 | KRW 9,480.00 | KRW 9,250.00 | 11.54K |
| 2026-06-09 | KRW 9,390.00 | +1.40% | KRW 9,260.00 | KRW 9,500.00 | KRW 9,260.00 | 16.17K |
| 2026-06-08 | KRW 9,260.00 | -0.32% | KRW 9,290.00 | KRW 9,300.00 | KRW 9,090.00 | 39.28K |
| 2026-06-05 | KRW 9,290.00 | +0.65% | KRW 9,160.00 | KRW 9,320.00 | KRW 9,100.00 | 17.56K |
| 2026-06-04 | KRW 9,230.00 | -0.86% | KRW 9,310.00 | KRW 9,400.00 | KRW 9,180.00 | 9.98K |
| 2026-06-02 | KRW 9,310.00 | -0.11% | KRW 9,200.00 | KRW 9,410.00 | KRW 9,150.00 | 26.38K |
| 2026-06-01 | KRW 9,320.00 | -1.38% | KRW 9,530.00 | KRW 9,530.00 | KRW 9,200.00 | 46.21K |
| 2026-05-29 | KRW 9,450.00 | -2.07% | KRW 9,650.00 | KRW 9,800.00 | KRW 9,450.00 | 14.05K |
| 2026-05-28 | KRW 9,650.00 | -1.53% | KRW 9,800.00 | KRW 9,810.00 | KRW 9,470.00 | 41.63K |
| 2026-05-27 | KRW 9,800.00 | -0.10% | KRW 9,810.00 | KRW 9,890.00 | KRW 9,680.00 | 37.24K |
| 2026-05-26 | KRW 9,810.00 | -1.01% | KRW 9,970.00 | KRW 10,000.00 | KRW 9,770.00 | 21.38K |
| 2026-05-22 | KRW 9,910.00 | +1.75% | KRW 9,710.00 | KRW 10,000.00 | KRW 9,700.00 | 15.05K |