Skip to main content
logo
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+100.00 (3.61%)
At close: Sep 17, 2025

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,770.002,895.002,725.002,870.00-3.61%69,455
Sep 16, 20252,790.002,795.002,720.002,770.00--0.72%27,142
Sep 15, 20252,780.002,815.002,710.002,790.00-0.54%24,759
Sep 12, 20252,765.002,820.002,750.002,775.00-0.91%43,968
Sep 11, 20252,790.002,800.002,740.002,750.00--1.43%19,578
Sep 10, 20252,800.002,820.002,750.002,790.00--1.06%32,085
Sep 9, 20252,840.002,840.002,740.002,820.00--18,068
Sep 8, 20252,800.002,870.002,765.002,820.00-1.44%31,374
Sep 5, 20252,795.002,795.002,705.002,780.00-0.91%27,629
Sep 4, 20252,795.002,795.002,720.002,755.00--0.18%8,179
Sep 3, 20252,795.002,795.002,705.002,760.00-0.91%18,786
Sep 2, 20252,645.002,740.002,645.002,735.00-3.60%26,100
Sep 1, 20252,710.002,745.002,590.002,640.00--2.58%87,027
Aug 29, 20252,855.002,855.002,700.002,710.00--5.08%89,117
Aug 28, 20252,860.002,860.002,790.002,855.00--0.17%9,289
Aug 27, 20252,890.002,890.002,820.002,860.00--0.69%28,280
Aug 26, 20252,860.002,880.002,810.002,880.00-1.05%22,344
Aug 25, 20252,780.002,860.002,780.002,850.00-2.52%8,967
Aug 22, 20252,795.002,855.002,775.002,780.00--1.59%14,801
Aug 21, 20252,850.002,855.002,785.002,825.00-1.80%21,556
Aug 20, 20252,880.002,880.002,735.002,775.00--2.29%42,100
Aug 19, 20252,795.002,890.002,755.002,840.00-0.89%35,093
Aug 18, 20252,925.002,925.002,800.002,815.00--2.60%29,773
Aug 14, 20252,930.002,935.002,855.002,890.00--18,533
Aug 13, 20252,875.002,925.002,830.002,890.00-1.58%32,626
Aug 12, 20252,870.002,870.002,700.002,845.00-0.71%25,661
Aug 11, 20252,865.002,870.002,750.002,825.00--1.40%18,552
Aug 8, 20252,865.002,885.002,805.002,865.00--11,313
Aug 7, 20252,850.002,880.002,765.002,865.00-0.70%16,712
Aug 6, 20252,830.002,845.002,805.002,845.00-0.53%8,830
Aug 5, 20252,820.002,850.002,780.002,830.00-0.35%19,625
Aug 4, 20252,750.002,820.002,700.002,820.00-2.73%30,977
Aug 1, 20252,840.002,840.002,740.002,745.00--3.68%55,843
Jul 31, 20252,900.002,910.002,840.002,850.00--1.72%21,819
Jul 30, 20252,885.002,930.002,855.002,900.00-0.35%27,799
Jul 29, 20252,920.002,930.002,845.002,890.00--0.34%41,116
Jul 28, 20252,960.002,995.002,895.002,900.00--2.03%50,490
Jul 25, 20252,955.002,980.002,915.002,960.00-0.17%35,028
Jul 24, 20253,000.003,040.002,955.002,955.00--1.83%43,666
Jul 23, 20253,020.003,030.002,950.003,010.00--0.33%31,364
Jul 22, 20253,115.003,135.003,005.003,020.00--2.89%48,983
Jul 21, 20253,145.003,180.003,090.003,110.00--1.89%37,903
Jul 18, 20253,205.003,210.003,120.003,170.00--1.25%38,050
Jul 17, 20253,130.003,280.003,130.003,210.00-2.56%191,378
Jul 16, 20253,045.003,160.002,990.003,130.00-2.79%95,126
Jul 15, 20253,020.003,060.002,995.003,045.00-1.16%28,846
Jul 14, 20253,080.003,080.002,985.003,010.00--2.27%45,878
Jul 11, 20253,045.003,085.003,045.003,080.00-1.15%50,422
Jul 10, 20253,035.003,075.003,020.003,045.00-0.83%51,261
Jul 9, 20253,010.003,090.002,970.003,020.00-0.33%60,502