Skip to main content
logo
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,780.00
-50.00 (-1.77%)
At close: Oct 28, 2025

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,790.002,900.002,740.002,790.002,790.000.36%60,651
Oct 28, 20252,830.002,940.002,775.002,780.002,780.00-1.77%102,044
Oct 27, 20252,630.002,930.002,605.002,830.002,830.007.60%421,026
Oct 24, 20252,600.002,660.002,590.002,630.002,630.000.96%35,685
Oct 23, 20252,655.002,690.002,555.002,605.002,605.00-1.88%125,630
Oct 22, 20252,640.002,670.002,580.002,655.002,655.000.57%76,834
Oct 21, 20252,655.002,680.002,615.002,640.002,640.00-1.12%91,808
Oct 20, 20252,745.002,755.002,540.002,670.002,670.00-3.09%319,494
Oct 17, 20252,600.003,190.002,535.002,755.002,755.008.68%3,307,202
Oct 16, 20252,600.002,600.002,505.002,535.002,535.00-1.17%57,050
Oct 15, 20252,530.002,595.002,500.002,565.002,565.001.38%48,467
Oct 14, 20252,510.002,550.002,485.002,530.002,530.000.80%41,206
Oct 13, 20252,600.002,600.002,480.002,510.002,510.00-3.65%76,415
Oct 10, 20252,685.002,715.002,600.002,605.002,605.00-2.98%36,137
Oct 2, 20252,650.002,685.002,610.002,685.002,685.001.32%60,049
Oct 1, 20252,660.002,705.002,640.002,650.002,650.00-0.38%49,585
Sep 30, 20252,705.002,715.002,660.002,660.002,660.00-1.48%21,971
Sep 29, 20252,770.002,800.002,695.002,700.002,700.00-1.10%21,542
Sep 26, 20252,780.002,780.002,655.002,730.002,730.00-0.18%43,531
Sep 25, 20252,760.002,760.002,710.002,735.002,735.00-19,334
Sep 24, 20252,760.002,760.002,670.002,735.002,735.00-0.91%48,575
Sep 23, 20252,760.002,785.002,715.002,760.002,760.000.55%35,654
Sep 22, 20252,805.002,830.002,720.002,745.002,745.00-1.96%72,075
Sep 19, 20252,800.002,830.002,735.002,800.002,800.00-0.36%63,202
Sep 18, 20252,860.002,870.002,780.002,810.002,810.00-2.09%122,168
Sep 17, 20252,770.002,895.002,725.002,870.002,870.003.61%69,455
Sep 16, 20252,790.002,795.002,720.002,770.002,770.00-0.72%27,142
Sep 15, 20252,780.002,815.002,710.002,790.002,790.000.54%24,759
Sep 12, 20252,765.002,820.002,750.002,775.002,775.000.91%43,968
Sep 11, 20252,790.002,800.002,740.002,750.002,750.00-1.43%19,578
Sep 10, 20252,800.002,820.002,750.002,790.002,790.00-1.06%32,085
Sep 9, 20252,840.002,840.002,740.002,820.002,820.00-18,068
Sep 8, 20252,800.002,870.002,765.002,820.002,820.001.44%31,374
Sep 5, 20252,795.002,795.002,705.002,780.002,780.000.91%27,629
Sep 4, 20252,795.002,795.002,720.002,755.002,755.00-0.18%8,179
Sep 3, 20252,795.002,795.002,705.002,760.002,760.000.91%18,786
Sep 2, 20252,645.002,740.002,645.002,735.002,735.003.60%26,100
Sep 1, 20252,710.002,745.002,590.002,640.002,640.00-2.58%87,027
Aug 29, 20252,855.002,855.002,700.002,710.002,710.00-5.08%89,117
Aug 28, 20252,860.002,860.002,790.002,855.002,855.00-0.17%9,289
Aug 27, 20252,890.002,890.002,820.002,860.002,860.00-0.69%28,280
Aug 26, 20252,860.002,880.002,810.002,880.002,880.001.05%22,344
Aug 25, 20252,780.002,860.002,780.002,850.002,850.002.52%8,967
Aug 22, 20252,795.002,855.002,775.002,780.002,780.00-1.59%14,801
Aug 21, 20252,850.002,855.002,785.002,825.002,825.001.80%21,556
Aug 20, 20252,880.002,880.002,735.002,775.002,775.00-2.29%42,100
Aug 19, 20252,795.002,890.002,755.002,840.002,840.000.89%35,093
Aug 18, 20252,925.002,925.002,800.002,815.002,815.00-2.60%29,773
Aug 14, 20252,930.002,935.002,855.002,890.002,890.00-18,533
Aug 13, 20252,875.002,925.002,830.002,890.002,890.001.58%32,626