CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea · Delayed Price · Currency is KRW 3,710.00
+855.00 (29.95%)
At close: May 14, 2026
KOSDAQ:261780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,450.00 | 4,775.00 | 3,625.00 | 4,195.00 | - | 13.07% | 34,323,910 |
| May 14, 2026 | 3,710.00 | 3,710.00 | 3,430.00 | 3,710.00 | - | 29.95% | 4,704,445 |
| May 13, 2026 | 2,910.00 | 2,950.00 | 2,780.00 | 2,855.00 | - | -1.55% | 758,606 |
| May 12, 2026 | 2,900.00 | 3,030.00 | 2,760.00 | 2,900.00 | - | -1.02% | 823,554 |
| May 11, 2026 | 2,985.00 | 3,045.00 | 2,900.00 | 2,930.00 | - | -3.30% | 737,495 |
| May 8, 2026 | 3,155.00 | 3,160.00 | 2,845.00 | 3,030.00 | - | -2.10% | 1,373,028 |
| May 7, 2026 | 3,180.00 | 3,225.00 | 3,015.00 | 3,095.00 | - | -2.21% | 1,404,750 |
| May 6, 2026 | 3,360.00 | 3,550.00 | 3,080.00 | 3,165.00 | - | -5.66% | 2,583,596 |
| May 4, 2026 | 4,100.00 | 4,425.00 | 3,350.00 | 3,355.00 | - | -18.17% | 8,408,111 |
| Apr 30, 2026 | 3,890.00 | 4,700.00 | 3,750.00 | 4,100.00 | - | 5.26% | 15,207,660 |
| Apr 29, 2026 | 4,005.00 | 4,045.00 | 3,835.00 | 3,895.00 | - | -2.26% | 547,968 |
| Apr 28, 2026 | 3,940.00 | 4,080.00 | 3,735.00 | 3,985.00 | - | 3.24% | 959,288 |
| Apr 27, 2026 | 3,735.00 | 3,995.00 | 3,735.00 | 3,860.00 | - | 3.49% | 958,772 |
| Apr 24, 2026 | 3,610.00 | 3,915.00 | 3,510.00 | 3,730.00 | - | 3.32% | 1,191,281 |
| Apr 23, 2026 | 3,490.00 | 3,705.00 | 3,425.00 | 3,610.00 | - | 4.64% | 899,739 |
| Apr 22, 2026 | 3,565.00 | 3,565.00 | 3,390.00 | 3,450.00 | - | -3.09% | 482,140 |
| Apr 21, 2026 | 3,640.00 | 3,650.00 | 3,500.00 | 3,560.00 | - | -1.25% | 552,224 |
| Apr 20, 2026 | 3,785.00 | 3,825.00 | 3,605.00 | 3,605.00 | - | -4.63% | 872,753 |
| Apr 17, 2026 | 3,500.00 | 4,255.00 | 3,450.00 | 3,780.00 | - | 8.00% | 5,987,973 |
| Apr 16, 2026 | 3,555.00 | 3,645.00 | 3,455.00 | 3,500.00 | - | -0.71% | 855,481 |
| Apr 15, 2026 | 3,550.00 | 3,575.00 | 3,415.00 | 3,525.00 | - | -0.70% | 887,881 |
| Apr 14, 2026 | 3,700.00 | 3,910.00 | 3,380.00 | 3,550.00 | - | -3.14% | 2,658,256 |
| Apr 13, 2026 | 3,325.00 | 4,010.00 | 3,185.00 | 3,665.00 | - | 10.39% | 8,806,550 |
| Apr 10, 2026 | 3,260.00 | 3,330.00 | 3,180.00 | 3,320.00 | - | 2.79% | 509,817 |
| Apr 9, 2026 | 3,330.00 | 3,335.00 | 3,195.00 | 3,230.00 | - | -4.30% | 709,236 |
| Apr 8, 2026 | 3,430.00 | 3,690.00 | 3,280.00 | 3,375.00 | - | 0.45% | 1,770,818 |
| Apr 7, 2026 | 3,395.00 | 3,435.00 | 3,240.00 | 3,360.00 | - | -1.32% | 600,084 |
| Apr 6, 2026 | 3,635.00 | 3,650.00 | 3,345.00 | 3,405.00 | - | -6.71% | 780,468 |
| Apr 3, 2026 | 3,675.00 | 3,695.00 | 3,535.00 | 3,650.00 | - | 0.97% | 499,044 |
| Apr 2, 2026 | 3,895.00 | 4,030.00 | 3,420.00 | 3,615.00 | - | -3.21% | 1,720,424 |
| Apr 1, 2026 | 3,610.00 | 3,870.00 | 3,520.00 | 3,735.00 | - | 5.51% | 1,768,276 |
| Mar 31, 2026 | 3,785.00 | 3,900.00 | 3,540.00 | 3,540.00 | - | -6.84% | 1,450,364 |
| Mar 30, 2026 | 3,790.00 | 4,235.00 | 3,650.00 | 3,800.00 | - | -4.76% | 4,373,725 |
| Mar 27, 2026 | 4,335.00 | 4,685.00 | 3,905.00 | 3,990.00 | - | -11.92% | 6,983,607 |
| Mar 26, 2026 | 5,430.00 | 5,430.00 | 4,445.00 | 4,530.00 | - | -14.37% | 7,440,186 |
| Mar 25, 2026 | 5,850.00 | 5,990.00 | 5,050.00 | 5,290.00 | - | -7.19% | 10,268,880 |
| Mar 24, 2026 | 5,450.00 | 6,720.00 | 5,180.00 | 5,700.00 | - | 7.55% | 50,535,920 |
| Mar 23, 2026 | 3,910.00 | 5,300.00 | 3,705.00 | 5,300.00 | - | 29.90% | 28,496,590 |
| Mar 20, 2026 | 4,500.00 | 4,935.00 | 4,055.00 | 4,080.00 | - | -0.12% | 36,058,570 |
| Mar 19, 2026 | 3,145.00 | 4,085.00 | 2,280.00 | 4,085.00 | - | 29.89% | 30,821,780 |
| Mar 18, 2026 | 3,150.00 | 3,200.00 | 2,985.00 | 3,145.00 | - | 0.16% | 304,814 |
| Mar 17, 2026 | 3,010.00 | 3,170.00 | 2,900.00 | 3,140.00 | - | 4.49% | 227,390 |
| Mar 16, 2026 | 3,140.00 | 3,260.00 | 2,985.00 | 3,005.00 | - | -4.30% | 290,004 |
| Mar 13, 2026 | 3,140.00 | 3,230.00 | 3,060.00 | 3,140.00 | - | -2.03% | 394,470 |
| Mar 12, 2026 | 2,960.00 | 3,290.00 | 2,950.00 | 3,205.00 | - | 8.28% | 1,174,733 |
| Mar 11, 2026 | 2,895.00 | 2,970.00 | 2,805.00 | 2,960.00 | - | 4.41% | 298,016 |
| Mar 10, 2026 | 2,570.00 | 2,925.00 | 2,570.00 | 2,835.00 | - | 10.10% | 531,818 |
| Mar 9, 2026 | 2,700.00 | 2,700.00 | 2,560.00 | 2,575.00 | - | -4.98% | 82,352 |
| Mar 6, 2026 | 2,625.00 | 2,730.00 | 2,595.00 | 2,710.00 | - | 3.24% | 84,171 |
| Mar 5, 2026 | 2,500.00 | 2,640.00 | 2,500.00 | 2,625.00 | - | 5.00% | 71,763 |