Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea · Delayed Price · Currency is KRW 8,900.00
-90.00 (-1.00%)
At close: Nov 6, 2026
KOSDAQ:072020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8,610.00 | 8,930.00 | 8,610.00 | 8,900.00 | 8,900.00 | -1.00% | 13,016 |
| Nov 5, 2026 | 9,100.00 | 9,190.00 | 8,910.00 | 8,990.00 | 8,990.00 | -0.55% | 14,500 |
| Nov 4, 2026 | 9,100.00 | 9,100.00 | 8,910.00 | 9,040.00 | 9,040.00 | 1.01% | 13,930 |
| Nov 3, 2026 | 8,930.00 | 9,000.00 | 8,840.00 | 8,950.00 | 8,950.00 | 0.56% | 9,947 |
| Nov 2, 2026 | 8,880.00 | 9,000.00 | 8,810.00 | 8,900.00 | 8,900.00 | 1.02% | 14,064 |
| Oct 30, 2026 | 8,900.00 | 9,010.00 | 8,760.00 | 8,810.00 | 8,810.00 | -0.68% | 8,128 |
| Oct 29, 2026 | 8,830.00 | 9,240.00 | 8,750.00 | 8,870.00 | 8,870.00 | 0.45% | 7,840 |
| Oct 28, 2026 | 8,840.00 | 8,870.00 | 8,770.00 | 8,830.00 | 8,830.00 | 0.57% | 3,648 |
| Oct 27, 2026 | 8,880.00 | 8,880.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.23% | 3,219 |
| Oct 26, 2026 | 8,840.00 | 8,920.00 | 8,760.00 | 8,800.00 | 8,800.00 | -1.12% | 8,988 |
| Oct 23, 2026 | 8,790.00 | 8,950.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.56% | 6,037 |
| Oct 22, 2026 | 8,960.00 | 9,030.00 | 8,820.00 | 8,850.00 | 8,850.00 | -1.12% | 7,209 |
| Oct 21, 2026 | 9,090.00 | 9,090.00 | 8,940.00 | 8,950.00 | 8,950.00 | 0.11% | 7,046 |
| Oct 20, 2026 | 8,930.00 | 9,050.00 | 8,930.00 | 8,940.00 | 8,940.00 | -1.00% | 10,051 |
| Oct 19, 2026 | 8,980.00 | 9,070.00 | 8,980.00 | 9,030.00 | 9,030.00 | 0.33% | 3,384 |
| Oct 16, 2026 | 8,990.00 | 9,080.00 | 8,930.00 | 9,000.00 | 9,000.00 | 1.12% | 5,068 |
| Oct 15, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.11% | 8,267 |
| Oct 14, 2026 | 9,030.00 | 9,060.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.44% | 7,454 |
| Oct 13, 2026 | 9,070.00 | 9,110.00 | 8,920.00 | 9,040.00 | 9,040.00 | -0.99% | 11,842 |
| Oct 12, 2026 | 9,120.00 | 9,180.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.33% | 4,270 |
| Oct 8, 2026 | 9,210.00 | 9,210.00 | 9,140.00 | 9,160.00 | 9,160.00 | -0.54% | 7,808 |
| Oct 7, 2026 | 9,190.00 | 9,250.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.66% | 9,748 |
| Oct 6, 2026 | 9,180.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.11% | 15,433 |
| Oct 2, 2026 | 9,200.00 | 9,200.00 | 9,090.00 | 9,160.00 | 9,160.00 | 0.22% | 4,756 |
| Oct 1, 2026 | 9,210.00 | 9,210.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.11% | 4,082 |
| Sep 30, 2026 | 9,190.00 | 9,190.00 | 9,070.00 | 9,130.00 | 9,130.00 | 0.33% | 4,465 |
| Sep 29, 2026 | 9,220.00 | 9,220.00 | 9,080.00 | 9,100.00 | 9,100.00 | -0.55% | 2,813 |
| Sep 28, 2026 | 9,200.00 | 9,200.00 | 9,080.00 | 9,150.00 | 9,150.00 | - | 3,573 |
| Sep 23, 2026 | 9,150.00 | 9,280.00 | 9,100.00 | 9,150.00 | 9,150.00 | - | 9,610 |
| Sep 22, 2026 | 9,120.00 | 9,310.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.22% | 10,281 |
| Sep 21, 2026 | 9,110.00 | 9,220.00 | 9,110.00 | 9,130.00 | 9,130.00 | -0.76% | 12,125 |
| Sep 18, 2026 | 9,240.00 | 9,270.00 | 9,160.00 | 9,200.00 | 9,200.00 | 0.33% | 8,559 |
| Sep 17, 2026 | 9,160.00 | 9,210.00 | 9,140.00 | 9,170.00 | 9,170.00 | 0.22% | 3,117 |
| Sep 16, 2026 | 9,190.00 | 9,190.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.44% | 10,580 |
| Sep 15, 2026 | 9,110.00 | 9,200.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.11% | 10,855 |
| Sep 14, 2026 | 9,210.00 | 9,210.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.11% | 7,076 |
| Sep 11, 2026 | 9,240.00 | 9,250.00 | 9,160.00 | 9,210.00 | 9,210.00 | -0.22% | 1,920 |
| Sep 10, 2026 | 9,250.00 | 9,270.00 | 9,170.00 | 9,230.00 | 9,230.00 | -0.43% | 5,041 |
| Sep 9, 2026 | 9,280.00 | 9,330.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.22% | 5,144 |
| Sep 8, 2026 | 9,310.00 | 9,400.00 | 9,280.00 | 9,290.00 | 9,290.00 | -0.21% | 5,699 |
| Sep 7, 2026 | 9,290.00 | 9,400.00 | 9,240.00 | 9,310.00 | 9,310.00 | 0.22% | 12,005 |
| Sep 4, 2026 | 9,290.00 | 9,330.00 | 9,260.00 | 9,290.00 | 9,290.00 | - | 3,456 |
| Sep 3, 2026 | 9,280.00 | 9,310.00 | 9,210.00 | 9,290.00 | 9,290.00 | - | 4,770 |
| Sep 2, 2026 | 9,330.00 | 9,330.00 | 9,200.00 | 9,290.00 | 9,290.00 | -0.43% | 5,860 |
| Sep 1, 2026 | 9,350.00 | 9,370.00 | 9,270.00 | 9,330.00 | 9,330.00 | -0.21% | 7,161 |
| Aug 31, 2026 | 9,310.00 | 9,350.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.43% | 3,948 |
| Aug 28, 2026 | 9,240.00 | 9,320.00 | 9,230.00 | 9,310.00 | 9,310.00 | 0.87% | 9,686 |
| Aug 27, 2026 | 9,300.00 | 9,310.00 | 9,220.00 | 9,230.00 | 9,230.00 | -0.75% | 5,232 |
| Aug 26, 2026 | 9,310.00 | 9,330.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.11% | 4,958 |
| Aug 25, 2026 | 9,240.00 | 9,310.00 | 9,200.00 | 9,290.00 | 9,290.00 | 0.54% | 7,639 |