Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea · Delayed Price · Currency is KRW 9,000.00
+100.00 (1.12%)
At close: Oct 16, 2026
KOSDAQ:072020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,990.00 | 9,080.00 | 8,930.00 | 9,000.00 | 9,000.00 | 1.12% | 5,065 |
| Oct 15, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.11% | 8,112 |
| Oct 14, 2026 | 9,030.00 | 9,060.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.44% | 7,151 |
| 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% | 3,869 |
| Oct 8, 2026 | 9,210.00 | 9,210.00 | 9,140.00 | 9,160.00 | 9,160.00 | -0.54% | 7,753 |
| 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% | 4,627 |
| Oct 1, 2026 | 9,210.00 | 9,210.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.11% | 2,253 |
| Sep 30, 2026 | 9,190.00 | 9,190.00 | 9,070.00 | 9,130.00 | 9,130.00 | 0.33% | 3,887 |
| Sep 29, 2026 | 9,220.00 | 9,220.00 | 9,080.00 | 9,100.00 | 9,100.00 | -0.55% | 2,748 |
| Sep 28, 2026 | 9,200.00 | 9,200.00 | 9,080.00 | 9,150.00 | 9,150.00 | - | 3,509 |
| Sep 23, 2026 | 9,150.00 | 9,280.00 | 9,100.00 | 9,150.00 | 9,150.00 | - | 9,472 |
| 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% | 11,989 |
| Sep 18, 2026 | 9,240.00 | 9,270.00 | 9,160.00 | 9,200.00 | 9,200.00 | 0.33% | 8,558 |
| Sep 17, 2026 | 9,160.00 | 9,210.00 | 9,140.00 | 9,170.00 | 9,170.00 | 0.22% | 1,798 |
| Sep 16, 2026 | 9,190.00 | 9,190.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.44% | 9,613 |
| Sep 15, 2026 | 9,110.00 | 9,200.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.11% | 10,854 |
| Sep 14, 2026 | 9,210.00 | 9,210.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.11% | 6,827 |
| 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% | 5,134 |
| 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% | 7,631 |
| Aug 24, 2026 | 9,320.00 | 9,320.00 | 9,210.00 | 9,240.00 | 9,240.00 | -0.22% | 3,246 |
| Aug 21, 2026 | 9,250.00 | 9,300.00 | 9,170.00 | 9,260.00 | 9,260.00 | - | 6,749 |
| Aug 20, 2026 | 9,210.00 | 9,320.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.65% | 2,140 |
| Aug 19, 2026 | 9,330.00 | 9,380.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.39% | 3,975 |
| Aug 18, 2026 | 9,320.00 | 9,410.00 | 9,290.00 | 9,330.00 | 9,330.00 | 0.11% | 12,071 |
| Aug 14, 2026 | 9,320.00 | 9,350.00 | 9,260.00 | 9,320.00 | 9,320.00 | - | 11,664 |
| Aug 13, 2026 | 9,380.00 | 9,380.00 | 9,220.00 | 9,320.00 | 9,320.00 | -0.53% | 14,272 |
| Aug 12, 2026 | 9,360.00 | 9,430.00 | 9,280.00 | 9,370.00 | 9,370.00 | 0.11% | 9,275 |
| Aug 11, 2026 | 9,220.00 | 9,450.00 | 9,220.00 | 9,360.00 | 9,360.00 | 0.65% | 7,947 |
| Aug 10, 2026 | 9,280.00 | 9,370.00 | 9,230.00 | 9,300.00 | 9,300.00 | 0.11% | 7,425 |
| Aug 7, 2026 | 9,180.00 | 9,290.00 | 9,150.00 | 9,290.00 | 9,290.00 | 1.20% | 10,357 |
| Aug 6, 2026 | 9,220.00 | 9,230.00 | 9,140.00 | 9,180.00 | 9,180.00 | -0.11% | 3,360 |
| Aug 5, 2026 | 9,240.00 | 9,370.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.43% | 11,243 |
| Aug 4, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,230.00 | 9,230.00 | 0.33% | 6,279 |
| Aug 3, 2026 | 9,120.00 | 9,290.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 9,303 |