Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea · Delayed Price · Currency is KRW 10,020
+180 (1.83%)
At close: Sep 15, 2025
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10,100.00 | 10,100.00 | 9,860.00 | 9,860.00 | 9,860.00 | -1.60% | 28,859 |
| Sep 15, 2025 | 9,950.00 | 10,170.00 | 9,900.00 | 10,020.00 | 10,020.00 | 1.83% | 79,636 |
| Sep 12, 2025 | 9,830.00 | 9,900.00 | 9,810.00 | 9,840.00 | 9,840.00 | -0.10% | 9,526 |
| Sep 11, 2025 | 9,810.00 | 9,870.00 | 9,770.00 | 9,850.00 | 9,850.00 | 0.41% | 17,461 |
| Sep 10, 2025 | 9,750.00 | 9,840.00 | 9,740.00 | 9,810.00 | 9,810.00 | 0.62% | 7,292 |
| Sep 9, 2025 | 9,760.00 | 9,770.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.10% | 8,426 |
| Sep 8, 2025 | 9,750.00 | 9,850.00 | 9,700.00 | 9,760.00 | 9,760.00 | 0.10% | 9,474 |
| Sep 5, 2025 | 9,700.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,750.00 | 0.72% | 3,939 |
| Sep 4, 2025 | 9,710.00 | 9,710.00 | 9,650.00 | 9,680.00 | 9,680.00 | -0.21% | 5,016 |
| Sep 3, 2025 | 9,670.00 | 9,750.00 | 9,610.00 | 9,700.00 | 9,700.00 | 0.41% | 4,845 |
| Sep 2, 2025 | 9,650.00 | 9,660.00 | 9,600.00 | 9,660.00 | 9,660.00 | 0.31% | 9,615 |
| Sep 1, 2025 | 9,710.00 | 9,730.00 | 9,600.00 | 9,630.00 | 9,630.00 | -0.82% | 22,141 |
| Aug 29, 2025 | 9,750.00 | 9,770.00 | 9,650.00 | 9,710.00 | 9,710.00 | -0.41% | 8,124 |
| Aug 28, 2025 | 9,650.00 | 9,750.00 | 9,630.00 | 9,750.00 | 9,750.00 | 0.93% | 9,406 |
| Aug 27, 2025 | 9,640.00 | 9,680.00 | 9,630.00 | 9,660.00 | 9,660.00 | 0.31% | 13,166 |
| Aug 26, 2025 | 9,700.00 | 9,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.72% | 24,259 |
| Aug 25, 2025 | 9,710.00 | 9,730.00 | 9,680.00 | 9,700.00 | 9,700.00 | - | 9,035 |
| Aug 22, 2025 | 9,710.00 | 9,730.00 | 9,670.00 | 9,700.00 | 9,700.00 | 0.21% | 7,358 |
| Aug 21, 2025 | 9,720.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,680.00 | - | 9,944 |
| Aug 20, 2025 | 9,780.00 | 9,780.00 | 9,640.00 | 9,680.00 | 9,680.00 | -1.02% | 28,270 |
| Aug 19, 2025 | 9,830.00 | 9,840.00 | 9,750.00 | 9,780.00 | 9,780.00 | -0.51% | 17,549 |
| Aug 18, 2025 | 9,840.00 | 9,850.00 | 9,810.00 | 9,830.00 | 9,830.00 | -0.61% | 14,698 |
| Aug 14, 2025 | 9,890.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,890.00 | - | 18,117 |
| Aug 13, 2025 | 9,890.00 | 9,900.00 | 9,860.00 | 9,890.00 | 9,890.00 | - | 6,525 |
| Aug 12, 2025 | 9,900.00 | 9,910.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.10% | 19,467 |
| Aug 11, 2025 | 9,950.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.20% | 12,914 |
| Aug 8, 2025 | 9,890.00 | 9,940.00 | 9,860.00 | 9,920.00 | 9,920.00 | 0.40% | 32,674 |
| Aug 7, 2025 | 9,870.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.20% | 13,488 |
| Aug 6, 2025 | 9,900.00 | 9,910.00 | 9,860.00 | 9,900.00 | 9,900.00 | 0.20% | 2,505 |
| Aug 5, 2025 | 9,940.00 | 9,970.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.20% | 22,574 |
| Aug 4, 2025 | 9,870.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,900.00 | - | 4,059 |
| Aug 1, 2025 | 9,990.00 | 9,990.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.90% | 15,889 |
| Jul 31, 2025 | 9,990.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,990.00 | - | 10,904 |
| Jul 30, 2025 | 9,900.00 | 10,020.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.71% | 11,197 |
| Jul 29, 2025 | 9,930.00 | 9,960.00 | 9,880.00 | 9,920.00 | 9,920.00 | -0.10% | 10,014 |
| Jul 28, 2025 | 10,140.00 | 10,140.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.70% | 24,498 |
| Jul 25, 2025 | 10,000.00 | 10,010.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.30% | 6,186 |
| Jul 24, 2025 | 10,050.00 | 10,080.00 | 9,950.00 | 10,030.00 | 10,030.00 | -0.20% | 13,047 |
| Jul 23, 2025 | 9,990.00 | 10,070.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.60% | 12,838 |
| Jul 22, 2025 | 10,100.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.09% | 17,842 |
| Jul 21, 2025 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.30% | 18,931 |
| Jul 18, 2025 | 10,040.00 | 10,150.00 | 9,960.00 | 10,130.00 | 10,130.00 | 1.40% | 41,007 |
| Jul 17, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.20% | 23,214 |
| Jul 16, 2025 | 10,020.00 | 10,110.00 | 9,950.00 | 10,010.00 | 10,010.00 | - | 32,185 |
| Jul 15, 2025 | 10,050.00 | 10,050.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.10% | 15,523 |
| Jul 14, 2025 | 10,010.00 | 10,060.00 | 9,990.00 | 10,020.00 | 10,020.00 | 0.10% | 18,171 |
| Jul 11, 2025 | 10,070.00 | 10,090.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.50% | 16,778 |
| Jul 10, 2025 | 10,010.00 | 10,060.00 | 9,940.00 | 10,060.00 | 10,060.00 | 0.50% | 17,413 |
| Jul 9, 2025 | 10,000.00 | 10,010.00 | 9,940.00 | 10,010.00 | 10,010.00 | 0.40% | 7,871 |
| Jul 8, 2025 | 9,960.00 | 10,010.00 | 9,910.00 | 9,970.00 | 9,970.00 | 0.20% | 11,114 |