Skip to main content
logo
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+85.00 (3.13%)
At close: Jan 23, 2026

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,945.003,105.002,850.002,960.002,960.001.89%469,471
Jan 28, 20262,990.003,045.002,870.002,905.002,905.00-3.17%217,704
Jan 27, 20262,875.003,075.002,845.003,000.003,000.003.63%291,088
Jan 26, 20262,800.002,945.002,795.002,895.002,895.003.39%160,363
Jan 23, 20262,740.002,800.002,690.002,800.002,800.003.13%40,289
Jan 22, 20262,730.002,735.002,670.002,715.002,715.00-33,428
Jan 21, 20262,790.002,790.002,700.002,715.002,715.00-2.86%51,191
Jan 20, 20262,765.002,870.002,650.002,795.002,795.001.08%118,152
Jan 19, 20262,780.002,800.002,700.002,765.002,765.00-0.72%45,201
Jan 16, 20262,700.002,800.002,660.002,785.002,785.003.53%107,264
Jan 15, 20262,695.002,725.002,650.002,690.002,690.00-0.19%34,090
Jan 14, 20262,730.002,735.002,655.002,695.002,695.00-1.10%49,680
Jan 13, 20262,735.002,760.002,680.002,725.002,725.00-0.37%36,522
Jan 12, 20262,715.002,755.002,680.002,735.002,735.00-40,896
Jan 9, 20262,740.002,765.002,705.002,735.002,735.00-0.18%47,096
Jan 8, 20262,810.002,810.002,660.002,740.002,740.00-2.49%61,812
Jan 7, 20262,870.002,870.002,780.002,810.002,810.00-2.09%38,564
Jan 6, 20262,895.002,915.002,805.002,870.002,870.00-0.35%37,937
Jan 5, 20262,900.002,905.002,790.002,880.002,880.00-89,810
Jan 2, 20262,835.002,910.002,785.002,880.002,880.001.95%71,365
Dec 30, 20252,870.002,900.002,825.002,825.002,825.00-1.40%29,975
Dec 29, 20252,800.002,920.002,740.002,865.002,865.002.32%106,857
Dec 26, 20252,755.002,825.002,695.002,800.002,800.000.54%116,933
Dec 24, 20252,835.002,835.002,755.002,785.002,785.00-0.54%23,968
Dec 23, 20252,890.002,890.002,765.002,800.002,800.00-2.44%77,044
Dec 22, 20252,870.002,875.002,810.002,870.002,870.000.35%63,282
Dec 19, 20252,815.002,920.002,805.002,860.002,860.002.14%135,009
Dec 18, 20252,850.003,140.002,780.002,800.002,800.00-1.41%530,736
Dec 17, 20252,885.002,890.002,820.002,840.002,840.00-1.56%13,898
Dec 16, 20252,880.002,905.002,785.002,885.002,885.00-0.52%50,894
Dec 15, 20252,920.002,930.002,850.002,900.002,900.00-1.02%32,795
Dec 12, 20252,945.002,950.002,870.002,930.002,930.00-35,255
Dec 11, 20252,930.002,980.002,905.002,930.002,930.000.17%43,769
Dec 10, 20252,920.002,960.002,855.002,925.002,925.000.52%53,212
Dec 9, 20252,860.002,935.002,820.002,910.002,910.001.93%55,272
Dec 8, 20252,935.002,935.002,825.002,855.002,855.00-2.73%45,694
Dec 5, 20252,990.002,990.002,805.002,935.002,935.00-0.17%64,606
Dec 4, 20252,945.002,995.002,855.002,940.002,940.000.86%102,010
Dec 3, 20252,860.002,940.002,700.002,915.002,915.002.28%109,469
Dec 2, 20252,850.002,855.002,785.002,850.002,850.000.18%38,059
Dec 1, 20252,770.002,850.002,770.002,845.002,845.002.34%49,360
Nov 28, 20252,660.002,830.002,655.002,780.002,780.004.12%107,479
Nov 27, 20252,705.002,730.002,505.002,670.002,670.00-2.91%82,897
Nov 26, 20252,665.002,760.002,635.002,750.002,750.003.19%47,038
Nov 25, 20252,575.002,670.002,570.002,665.002,665.002.70%32,654
Nov 24, 20252,650.002,680.002,570.002,595.002,595.00-0.76%42,677
Nov 21, 20252,745.002,790.002,600.002,615.002,615.00-4.74%53,258
Nov 20, 20252,735.002,850.002,680.002,745.002,745.001.67%36,780
Nov 19, 20252,790.002,790.002,650.002,700.002,700.00-2.35%43,196
Nov 18, 20252,880.002,880.002,705.002,765.002,765.00-3.99%45,535