Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea · Delayed Price · Currency is KRW 10,130
+260 (2.63%)
At close: May 14, 2026
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,200.00 | 10,230.00 | 9,940.00 | 10,000.00 | - | -1.28% | 43,781 |
| May 14, 2026 | 9,880.00 | 10,260.00 | 9,860.00 | 10,130.00 | - | 2.63% | 66,569 |
| May 13, 2026 | 10,050.00 | 10,070.00 | 9,850.00 | 9,870.00 | - | -0.50% | 24,758 |
| May 12, 2026 | 10,070.00 | 10,150.00 | 9,810.00 | 9,920.00 | - | -1.49% | 40,822 |
| May 11, 2026 | 10,060.00 | 10,180.00 | 9,900.00 | 10,070.00 | - | 0.20% | 66,428 |
| May 8, 2026 | 9,900.00 | 10,090.00 | 9,900.00 | 10,050.00 | - | 1.62% | 53,488 |
| May 7, 2026 | 9,860.00 | 9,990.00 | 9,730.00 | 9,890.00 | - | 0.30% | 21,620 |
| May 6, 2026 | 9,980.00 | 10,350.00 | 9,780.00 | 9,860.00 | - | -1.20% | 52,362 |
| May 4, 2026 | 10,070.00 | 10,070.00 | 9,910.00 | 9,980.00 | - | -0.99% | 43,329 |
| Apr 30, 2026 | 10,190.00 | 10,200.00 | 9,980.00 | 10,080.00 | - | -0.59% | 39,003 |
| Apr 29, 2026 | 9,840.00 | 10,190.00 | 9,770.00 | 10,140.00 | - | 2.74% | 96,500 |
| Apr 28, 2026 | 9,810.00 | 9,900.00 | 9,630.00 | 9,870.00 | - | 0.61% | 27,246 |
| Apr 27, 2026 | 9,870.00 | 9,950.00 | 9,800.00 | 9,810.00 | - | -0.20% | 40,111 |
| Apr 24, 2026 | 9,830.00 | 9,920.00 | 9,800.00 | 9,830.00 | - | 0.31% | 52,859 |
| Apr 23, 2026 | 9,740.00 | 9,840.00 | 9,650.00 | 9,800.00 | - | 0.72% | 57,581 |
| Apr 22, 2026 | 9,650.00 | 9,800.00 | 9,580.00 | 9,730.00 | - | 0.52% | 32,960 |
| Apr 21, 2026 | 9,750.00 | 9,800.00 | 9,590.00 | 9,680.00 | - | -0.31% | 35,942 |
| Apr 20, 2026 | 9,830.00 | 9,860.00 | 9,610.00 | 9,710.00 | - | -0.92% | 50,559 |
| Apr 17, 2026 | 9,570.00 | 9,840.00 | 9,460.00 | 9,800.00 | - | 2.40% | 206,730 |
| Apr 16, 2026 | 9,480.00 | 9,600.00 | 9,440.00 | 9,570.00 | - | 1.81% | 34,504 |
| Apr 15, 2026 | 9,280.00 | 9,540.00 | 9,280.00 | 9,400.00 | - | 1.62% | 41,634 |
| Apr 14, 2026 | 9,150.00 | 9,280.00 | 9,150.00 | 9,250.00 | - | 1.20% | 15,515 |
| Apr 13, 2026 | 9,360.00 | 9,420.00 | 9,060.00 | 9,140.00 | - | -2.45% | 22,710 |
| Apr 10, 2026 | 9,230.00 | 9,420.00 | 9,230.00 | 9,370.00 | - | 1.52% | 23,116 |
| Apr 9, 2026 | 9,130.00 | 9,280.00 | 9,110.00 | 9,230.00 | - | 1.10% | 8,604 |
| Apr 8, 2026 | 9,160.00 | 9,240.00 | 9,100.00 | 9,130.00 | - | -0.11% | 20,725 |
| Apr 7, 2026 | 9,070.00 | 9,150.00 | 9,010.00 | 9,140.00 | - | 0.77% | 16,056 |
| Apr 6, 2026 | 9,080.00 | 9,130.00 | 9,000.00 | 9,070.00 | - | - | 13,688 |
| Apr 3, 2026 | 9,100.00 | 9,110.00 | 9,000.00 | 9,070.00 | - | 0.44% | 6,523 |
| Apr 2, 2026 | 9,220.00 | 9,270.00 | 8,980.00 | 9,030.00 | - | -1.95% | 16,576 |
| Apr 1, 2026 | 9,040.00 | 9,220.00 | 9,040.00 | 9,210.00 | - | 2.33% | 15,750 |
| Mar 31, 2026 | 9,130.00 | 9,290.00 | 8,990.00 | 9,000.00 | - | -0.55% | 29,924 |
| Mar 30, 2026 | 9,140.00 | 9,150.00 | 8,970.00 | 9,050.00 | - | -0.88% | 14,755 |
| Mar 27, 2026 | 9,170.00 | 9,170.00 | 9,030.00 | 9,130.00 | - | -0.44% | 9,993 |
| Mar 26, 2026 | 9,240.00 | 9,280.00 | 9,080.00 | 9,170.00 | - | -0.76% | 15,721 |
| Mar 25, 2026 | 9,120.00 | 9,290.00 | 9,120.00 | 9,240.00 | - | 0.98% | 20,755 |
| Mar 24, 2026 | 9,160.00 | 9,190.00 | 9,050.00 | 9,150.00 | - | 0.88% | 10,395 |
| Mar 23, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,070.00 | - | -1.95% | 26,317 |
| Mar 20, 2026 | 9,260.00 | 9,350.00 | 9,180.00 | 9,250.00 | - | 0.22% | 18,104 |
| Mar 19, 2026 | 9,280.00 | 9,280.00 | 9,170.00 | 9,230.00 | - | -0.22% | 12,547 |
| Mar 18, 2026 | 9,270.00 | 9,290.00 | 9,190.00 | 9,250.00 | - | 0.22% | 25,616 |
| Mar 17, 2026 | 9,360.00 | 9,750.00 | 9,160.00 | 9,230.00 | - | -0.75% | 34,408 |
| Mar 16, 2026 | 9,220.00 | 9,380.00 | 9,200.00 | 9,300.00 | - | 1.53% | 31,072 |
| Mar 13, 2026 | 9,190.00 | 9,320.00 | 9,120.00 | 9,160.00 | - | -0.33% | 27,911 |
| Mar 12, 2026 | 9,180.00 | 9,260.00 | 9,140.00 | 9,190.00 | - | - | 11,702 |
| Mar 11, 2026 | 9,120.00 | 9,290.00 | 9,100.00 | 9,190.00 | - | -0.11% | 25,952 |
| Mar 10, 2026 | 9,100.00 | 9,310.00 | 9,100.00 | 9,200.00 | - | 1.77% | 21,516 |
| Mar 9, 2026 | 9,230.00 | 9,230.00 | 8,950.00 | 9,040.00 | - | -2.06% | 30,418 |
| Mar 6, 2026 | 9,150.00 | 9,300.00 | 9,010.00 | 9,230.00 | - | 0.76% | 18,928 |
| Mar 5, 2026 | 9,100.00 | 9,220.00 | 9,030.00 | 9,160.00 | - | 4.33% | 29,381 |