CHA Vaccine Research Institute (KOSDAQ:261780)
 2,780.00
 -50.00 (-1.77%)
  At close: Oct 28, 2025
KOSDAQ:261780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,790.00 | 2,900.00 | 2,740.00 | 2,790.00 | 2,790.00 | 0.36% | 60,651 | 
| Oct 28, 2025 | 2,830.00 | 2,940.00 | 2,775.00 | 2,780.00 | 2,780.00 | -1.77% | 102,044 | 
| Oct 27, 2025 | 2,630.00 | 2,930.00 | 2,605.00 | 2,830.00 | 2,830.00 | 7.60% | 421,026 | 
| Oct 24, 2025 | 2,600.00 | 2,660.00 | 2,590.00 | 2,630.00 | 2,630.00 | 0.96% | 35,685 | 
| Oct 23, 2025 | 2,655.00 | 2,690.00 | 2,555.00 | 2,605.00 | 2,605.00 | -1.88% | 125,630 | 
| Oct 22, 2025 | 2,640.00 | 2,670.00 | 2,580.00 | 2,655.00 | 2,655.00 | 0.57% | 76,834 | 
| Oct 21, 2025 | 2,655.00 | 2,680.00 | 2,615.00 | 2,640.00 | 2,640.00 | -1.12% | 91,808 | 
| Oct 20, 2025 | 2,745.00 | 2,755.00 | 2,540.00 | 2,670.00 | 2,670.00 | -3.09% | 319,494 | 
| Oct 17, 2025 | 2,600.00 | 3,190.00 | 2,535.00 | 2,755.00 | 2,755.00 | 8.68% | 3,307,202 | 
| Oct 16, 2025 | 2,600.00 | 2,600.00 | 2,505.00 | 2,535.00 | 2,535.00 | -1.17% | 57,050 | 
| Oct 15, 2025 | 2,530.00 | 2,595.00 | 2,500.00 | 2,565.00 | 2,565.00 | 1.38% | 48,467 | 
| Oct 14, 2025 | 2,510.00 | 2,550.00 | 2,485.00 | 2,530.00 | 2,530.00 | 0.80% | 41,206 | 
| Oct 13, 2025 | 2,600.00 | 2,600.00 | 2,480.00 | 2,510.00 | 2,510.00 | -3.65% | 76,415 | 
| Oct 10, 2025 | 2,685.00 | 2,715.00 | 2,600.00 | 2,605.00 | 2,605.00 | -2.98% | 36,137 | 
| 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 |