Skip to main content
logo
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
+245.00 (8.28%)
At close: Mar 12, 2026

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,960.003,290.002,950.003,205.003,205.008.28%1,174,256
Mar 11, 20262,895.002,970.002,805.002,960.002,960.004.41%288,640
Mar 10, 20262,570.002,925.002,570.002,835.002,835.0010.10%524,127
Mar 9, 20262,700.002,700.002,560.002,575.002,575.00-4.98%82,352
Mar 6, 20262,625.002,730.002,595.002,710.002,710.003.24%84,131
Mar 5, 20262,500.002,640.002,500.002,625.002,625.005.00%71,448
Mar 4, 20262,590.002,700.002,420.002,500.002,500.00-3.29%164,298
Mar 3, 20262,510.002,830.002,455.002,585.002,585.002.99%242,674
Feb 27, 20262,600.002,600.002,450.002,510.002,510.001.21%94,877
Feb 26, 20262,580.002,595.002,480.002,480.002,480.00-3.88%138,728
Feb 25, 20262,615.002,645.002,580.002,580.002,580.00-1.53%82,329
Feb 24, 20262,650.002,650.002,600.002,620.002,620.00-1.13%44,945
Feb 23, 20262,615.002,665.002,585.002,650.002,650.000.95%103,780
Feb 20, 20262,635.002,635.002,565.002,625.002,625.00-0.38%102,614
Feb 19, 20262,680.002,705.002,600.002,635.002,635.00-2.23%106,304
Feb 13, 20262,745.002,750.002,650.002,695.002,695.00-1.82%55,566
Feb 12, 20262,725.002,760.002,660.002,745.002,745.000.92%101,264
Feb 11, 20262,720.002,740.002,640.002,720.002,720.000.37%70,307
Feb 10, 20262,690.002,730.002,635.002,710.002,710.001.69%72,190
Feb 9, 20262,650.002,685.002,620.002,665.002,665.000.95%46,588
Feb 6, 20262,680.002,680.002,580.002,640.002,640.00-2.22%87,632
Feb 5, 20262,780.002,780.002,680.002,700.002,700.00-2.53%72,245
Feb 4, 20262,760.002,790.002,730.002,770.002,770.000.36%45,637
Feb 3, 20262,725.002,800.002,700.002,760.002,760.001.47%87,534
Feb 2, 20262,805.002,825.002,690.002,720.002,720.00-4.23%94,733
Jan 30, 20262,990.002,990.002,795.002,840.002,840.00-4.05%148,955
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