Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea · Delayed Price · Currency is KRW 9,150.00
-110.00 (-1.19%)
At close: Jun 26, 2026
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9,160.00 | 9,550.00 | 9,160.00 | 9,390.00 | 9,390.00 | 2.62% | 10,464 |
| Jun 26, 2026 | 9,190.00 | 9,260.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.19% | 19,591 |
| Jun 25, 2026 | 9,200.00 | 9,700.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.65% | 22,794 |
| Jun 24, 2026 | 9,160.00 | 9,290.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 12,746 |
| Jun 23, 2026 | 9,390.00 | 9,400.00 | 9,140.00 | 9,200.00 | 9,200.00 | -2.23% | 13,265 |
| Jun 22, 2026 | 9,470.00 | 9,470.00 | 9,250.00 | 9,410.00 | 9,410.00 | -0.84% | 12,697 |
| Jun 19, 2026 | 9,730.00 | 9,730.00 | 9,300.00 | 9,490.00 | 9,490.00 | -2.47% | 13,941 |
| Jun 18, 2026 | 9,870.00 | 9,870.00 | 9,560.00 | 9,730.00 | 9,730.00 | 0.62% | 8,665 |
| Jun 17, 2026 | 9,750.00 | 9,810.00 | 9,590.00 | 9,670.00 | 9,670.00 | 0.21% | 10,231 |
| Jun 16, 2026 | 9,720.00 | 9,730.00 | 9,550.00 | 9,650.00 | 9,650.00 | -0.72% | 5,020 |
| Jun 15, 2026 | 9,810.00 | 9,930.00 | 9,530.00 | 9,720.00 | 9,720.00 | -0.92% | 24,124 |
| Jun 12, 2026 | 9,430.00 | 9,820.00 | 9,430.00 | 9,810.00 | 9,810.00 | 4.25% | 29,858 |
| Jun 11, 2026 | 9,400.00 | 9,600.00 | 9,240.00 | 9,410.00 | 9,410.00 | 0.11% | 11,979 |
| Jun 10, 2026 | 9,400.00 | 9,480.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.11% | 11,539 |
| Jun 9, 2026 | 9,260.00 | 9,500.00 | 9,260.00 | 9,390.00 | 9,390.00 | 1.40% | 16,155 |
| Jun 8, 2026 | 9,290.00 | 9,300.00 | 9,090.00 | 9,260.00 | 9,260.00 | -0.32% | 39,279 |
| Jun 5, 2026 | 9,160.00 | 9,320.00 | 9,100.00 | 9,290.00 | 9,290.00 | 0.65% | 17,557 |
| Jun 4, 2026 | 9,310.00 | 9,400.00 | 9,180.00 | 9,230.00 | 9,230.00 | -0.86% | 9,976 |
| Jun 2, 2026 | 9,200.00 | 9,410.00 | 9,150.00 | 9,310.00 | 9,310.00 | -0.11% | 26,384 |
| Jun 1, 2026 | 9,530.00 | 9,530.00 | 9,200.00 | 9,320.00 | 9,320.00 | -1.38% | 46,208 |
| May 29, 2026 | 9,650.00 | 9,800.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.07% | 13,924 |
| May 28, 2026 | 9,800.00 | 9,810.00 | 9,470.00 | 9,650.00 | 9,650.00 | -1.53% | 41,626 |
| May 27, 2026 | 9,810.00 | 9,890.00 | 9,680.00 | 9,800.00 | 9,800.00 | -0.10% | 37,239 |
| May 26, 2026 | 9,970.00 | 10,000.00 | 9,770.00 | 9,810.00 | 9,810.00 | -1.01% | 21,381 |
| May 22, 2026 | 9,710.00 | 10,000.00 | 9,700.00 | 9,910.00 | 9,910.00 | 1.75% | 15,051 |
| May 21, 2026 | 9,840.00 | 10,080.00 | 9,610.00 | 9,740.00 | 9,740.00 | -1.02% | 29,769 |
| May 20, 2026 | 9,950.00 | 10,000.00 | 9,680.00 | 9,840.00 | 9,840.00 | -1.11% | 27,787 |
| May 19, 2026 | 9,920.00 | 10,210.00 | 9,800.00 | 9,950.00 | 9,950.00 | -0.50% | 18,164 |
| May 18, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 31,261 |
| May 15, 2026 | 10,200.00 | 10,230.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.28% | 43,781 |
| May 14, 2026 | 9,880.00 | 10,260.00 | 9,860.00 | 10,130.00 | 10,130.00 | 2.63% | 66,569 |
| May 13, 2026 | 10,050.00 | 10,070.00 | 9,850.00 | 9,870.00 | 9,870.00 | -0.50% | 24,758 |
| May 12, 2026 | 10,070.00 | 10,150.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.49% | 40,822 |
| May 11, 2026 | 10,060.00 | 10,180.00 | 9,900.00 | 10,070.00 | 10,070.00 | 0.20% | 66,428 |
| May 8, 2026 | 9,900.00 | 10,090.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1.62% | 53,488 |
| May 7, 2026 | 9,860.00 | 9,990.00 | 9,730.00 | 9,890.00 | 9,890.00 | 0.30% | 21,620 |
| May 6, 2026 | 9,980.00 | 10,350.00 | 9,780.00 | 9,860.00 | 9,860.00 | -1.20% | 52,362 |
| May 4, 2026 | 10,070.00 | 10,070.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.99% | 43,329 |
| Apr 30, 2026 | 10,190.00 | 10,200.00 | 9,980.00 | 10,080.00 | 10,080.00 | -0.59% | 39,003 |
| Apr 29, 2026 | 9,840.00 | 10,190.00 | 9,770.00 | 10,140.00 | 10,140.00 | 2.74% | 96,500 |
| Apr 28, 2026 | 9,810.00 | 9,900.00 | 9,630.00 | 9,870.00 | 9,870.00 | 0.61% | 27,246 |
| Apr 27, 2026 | 9,870.00 | 9,950.00 | 9,800.00 | 9,810.00 | 9,810.00 | -0.20% | 40,111 |
| Apr 24, 2026 | 9,830.00 | 9,920.00 | 9,800.00 | 9,830.00 | 9,830.00 | 0.31% | 52,859 |
| Apr 23, 2026 | 9,740.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | 0.72% | 57,581 |
| Apr 22, 2026 | 9,650.00 | 9,800.00 | 9,580.00 | 9,730.00 | 9,730.00 | 0.52% | 32,960 |
| Apr 21, 2026 | 9,750.00 | 9,800.00 | 9,590.00 | 9,680.00 | 9,680.00 | -0.31% | 35,942 |
| Apr 20, 2026 | 9,830.00 | 9,860.00 | 9,610.00 | 9,710.00 | 9,710.00 | -0.92% | 50,559 |
| Apr 17, 2026 | 9,570.00 | 9,840.00 | 9,460.00 | 9,800.00 | 9,800.00 | 2.40% | 206,730 |
| Apr 16, 2026 | 9,480.00 | 9,600.00 | 9,440.00 | 9,570.00 | 9,570.00 | 1.81% | 34,504 |
| Apr 15, 2026 | 9,280.00 | 9,540.00 | 9,280.00 | 9,400.00 | 9,400.00 | 1.62% | 41,634 |