CHA Vaccine Research Institute (KOSDAQ:261780)
2,685.00
+35.00 (1.32%)
At close: Oct 2, 2025
KOSDAQ:261780 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,685.00 | 2,715.00 | 2,600.00 | 2,605.00 | 2,605.00 | -2.98% | 36,079 |
Oct 2, 2025 | 2,650.00 | 2,685.00 | 2,610.00 | 2,685.00 | 2,685.00 | 1.32% | 60,049 |
Oct 1, 2025 | 2,660.00 | 2,705.00 | 2,640.00 | 2,650.00 | 2,650.00 | -0.38% | 49,585 |
Sep 30, 2025 | 2,705.00 | 2,715.00 | 2,660.00 | 2,660.00 | 2,660.00 | -1.48% | 21,971 |
Sep 29, 2025 | 2,770.00 | 2,800.00 | 2,695.00 | 2,700.00 | 2,700.00 | -1.10% | 21,542 |
Sep 26, 2025 | 2,780.00 | 2,780.00 | 2,655.00 | 2,730.00 | 2,730.00 | -0.18% | 43,531 |
Sep 25, 2025 | 2,760.00 | 2,760.00 | 2,710.00 | 2,735.00 | 2,735.00 | - | 19,334 |
Sep 24, 2025 | 2,760.00 | 2,760.00 | 2,670.00 | 2,735.00 | 2,735.00 | -0.91% | 48,575 |
Sep 23, 2025 | 2,760.00 | 2,785.00 | 2,715.00 | 2,760.00 | 2,760.00 | 0.55% | 35,654 |
Sep 22, 2025 | 2,805.00 | 2,830.00 | 2,720.00 | 2,745.00 | 2,745.00 | -1.96% | 72,075 |
Sep 19, 2025 | 2,800.00 | 2,830.00 | 2,735.00 | 2,800.00 | 2,800.00 | -0.36% | 63,202 |
Sep 18, 2025 | 2,860.00 | 2,870.00 | 2,780.00 | 2,810.00 | 2,810.00 | -2.09% | 122,168 |
Sep 17, 2025 | 2,770.00 | 2,895.00 | 2,725.00 | 2,870.00 | 2,870.00 | 3.61% | 69,455 |
Sep 16, 2025 | 2,790.00 | 2,795.00 | 2,720.00 | 2,770.00 | 2,770.00 | -0.72% | 27,142 |
Sep 15, 2025 | 2,780.00 | 2,815.00 | 2,710.00 | 2,790.00 | 2,790.00 | 0.54% | 24,759 |
Sep 12, 2025 | 2,765.00 | 2,820.00 | 2,750.00 | 2,775.00 | 2,775.00 | 0.91% | 43,968 |
Sep 11, 2025 | 2,790.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,750.00 | -1.43% | 19,578 |
Sep 10, 2025 | 2,800.00 | 2,820.00 | 2,750.00 | 2,790.00 | 2,790.00 | -1.06% | 32,085 |
Sep 9, 2025 | 2,840.00 | 2,840.00 | 2,740.00 | 2,820.00 | 2,820.00 | - | 18,068 |
Sep 8, 2025 | 2,800.00 | 2,870.00 | 2,765.00 | 2,820.00 | 2,820.00 | 1.44% | 31,374 |
Sep 5, 2025 | 2,795.00 | 2,795.00 | 2,705.00 | 2,780.00 | 2,780.00 | 0.91% | 27,629 |
Sep 4, 2025 | 2,795.00 | 2,795.00 | 2,720.00 | 2,755.00 | 2,755.00 | -0.18% | 8,179 |
Sep 3, 2025 | 2,795.00 | 2,795.00 | 2,705.00 | 2,760.00 | 2,760.00 | 0.91% | 18,786 |
Sep 2, 2025 | 2,645.00 | 2,740.00 | 2,645.00 | 2,735.00 | 2,735.00 | 3.60% | 26,100 |
Sep 1, 2025 | 2,710.00 | 2,745.00 | 2,590.00 | 2,640.00 | 2,640.00 | -2.58% | 87,027 |
Aug 29, 2025 | 2,855.00 | 2,855.00 | 2,700.00 | 2,710.00 | 2,710.00 | -5.08% | 89,117 |
Aug 28, 2025 | 2,860.00 | 2,860.00 | 2,790.00 | 2,855.00 | 2,855.00 | -0.17% | 9,289 |
Aug 27, 2025 | 2,890.00 | 2,890.00 | 2,820.00 | 2,860.00 | 2,860.00 | -0.69% | 28,280 |
Aug 26, 2025 | 2,860.00 | 2,880.00 | 2,810.00 | 2,880.00 | 2,880.00 | 1.05% | 22,344 |
Aug 25, 2025 | 2,780.00 | 2,860.00 | 2,780.00 | 2,850.00 | 2,850.00 | 2.52% | 8,967 |
Aug 22, 2025 | 2,795.00 | 2,855.00 | 2,775.00 | 2,780.00 | 2,780.00 | -1.59% | 14,801 |
Aug 21, 2025 | 2,850.00 | 2,855.00 | 2,785.00 | 2,825.00 | 2,825.00 | 1.80% | 21,556 |
Aug 20, 2025 | 2,880.00 | 2,880.00 | 2,735.00 | 2,775.00 | 2,775.00 | -2.29% | 42,100 |
Aug 19, 2025 | 2,795.00 | 2,890.00 | 2,755.00 | 2,840.00 | 2,840.00 | 0.89% | 35,093 |
Aug 18, 2025 | 2,925.00 | 2,925.00 | 2,800.00 | 2,815.00 | 2,815.00 | -2.60% | 29,773 |
Aug 14, 2025 | 2,930.00 | 2,935.00 | 2,855.00 | 2,890.00 | 2,890.00 | - | 18,533 |
Aug 13, 2025 | 2,875.00 | 2,925.00 | 2,830.00 | 2,890.00 | 2,890.00 | 1.58% | 32,626 |
Aug 12, 2025 | 2,870.00 | 2,870.00 | 2,700.00 | 2,845.00 | 2,845.00 | 0.71% | 25,661 |
Aug 11, 2025 | 2,865.00 | 2,870.00 | 2,750.00 | 2,825.00 | 2,825.00 | -1.40% | 18,552 |
Aug 8, 2025 | 2,865.00 | 2,885.00 | 2,805.00 | 2,865.00 | 2,865.00 | - | 11,313 |
Aug 7, 2025 | 2,850.00 | 2,880.00 | 2,765.00 | 2,865.00 | 2,865.00 | 0.70% | 16,712 |
Aug 6, 2025 | 2,830.00 | 2,845.00 | 2,805.00 | 2,845.00 | 2,845.00 | 0.53% | 8,830 |
Aug 5, 2025 | 2,820.00 | 2,850.00 | 2,780.00 | 2,830.00 | 2,830.00 | 0.35% | 19,625 |
Aug 4, 2025 | 2,750.00 | 2,820.00 | 2,700.00 | 2,820.00 | 2,820.00 | 2.73% | 30,977 |
Aug 1, 2025 | 2,840.00 | 2,840.00 | 2,740.00 | 2,745.00 | 2,745.00 | -3.68% | 55,843 |
Jul 31, 2025 | 2,900.00 | 2,910.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.72% | 21,819 |
Jul 30, 2025 | 2,885.00 | 2,930.00 | 2,855.00 | 2,900.00 | 2,900.00 | 0.35% | 27,799 |
Jul 29, 2025 | 2,920.00 | 2,930.00 | 2,845.00 | 2,890.00 | 2,890.00 | -0.34% | 41,116 |
Jul 28, 2025 | 2,960.00 | 2,995.00 | 2,895.00 | 2,900.00 | 2,900.00 | -2.03% | 50,490 |
Jul 25, 2025 | 2,955.00 | 2,980.00 | 2,915.00 | 2,960.00 | 2,960.00 | 0.17% | 35,028 |