TipRanks
Go Ultimate55% OFF

Choong Ang Vaccine Laboratory (072020) Historical Prices

KR:072020 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268,900.009,010.008,760.008,810.008,810.00-0.68%8,1281.24
Oct 29, 20268,830.009,240.008,750.008,870.008,870.00+0.45%7,8401.20
Oct 28, 20268,840.008,870.008,770.008,830.008,830.00+0.57%3,6480.55
Oct 27, 20268,880.008,880.008,760.008,780.008,780.00-0.23%3,2190.47
Oct 26, 20268,840.008,920.008,760.008,800.008,800.00-1.12%8,9881.25
Oct 23, 20268,790.008,950.008,770.008,900.008,900.00+0.56%6,0370.81
Oct 22, 20268,960.009,030.008,820.008,850.008,850.00-1.12%7,2090.97
Oct 21, 20269,090.009,090.008,940.008,950.008,950.00+0.11%7,0460.95
Oct 20, 20268,930.009,050.008,930.008,940.008,940.00-1.00%10,0511.33
Oct 19, 20268,980.009,070.008,980.009,030.009,030.00+0.33%3,3840.45
Oct 16, 20268,990.009,080.008,930.009,000.009,000.00+1.12%5,0680.67
Oct 15, 20269,000.009,000.008,860.008,900.008,900.00-1.11%8,2671.10
Oct 14, 20269,030.009,060.008,940.009,000.009,000.00-0.44%7,4541.01
Oct 13, 20269,070.009,110.008,920.009,040.009,040.00-0.99%11,8421.64
Oct 12, 20269,120.009,180.009,100.009,130.009,130.00-0.33%4,2700.59
Oct 09, 20269,160.009,210.009,140.009,160.009,160.00+0.00%00.00
Oct 08, 20269,210.009,210.009,140.009,160.009,160.00-0.54%7,8080.98
Oct 07, 20269,190.009,250.009,150.009,210.009,210.00+0.66%9,7481.24
Oct 06, 20269,180.009,200.009,050.009,150.009,150.00-0.11%15,4331.98
Oct 05, 20269,160.009,200.009,090.009,160.009,160.00+0.00%00.00
Oct 02, 20269,200.009,200.009,090.009,160.009,160.00+0.22%4,7560.59
Oct 01, 20269,210.009,210.009,050.009,140.009,140.00+0.11%4,0820.50
Sep 30, 20269,190.009,190.009,070.009,130.009,130.00+0.33%4,4650.52
Sep 29, 20269,220.009,220.009,080.009,100.009,100.00-0.55%2,8130.32
Sep 28, 20269,200.009,200.009,080.009,150.009,150.00+0.00%3,5730.40
Sep 25, 20269,150.009,280.009,100.009,150.009,150.00+0.00%00.00
Sep 24, 20269,150.009,280.009,100.009,150.009,150.00+0.00%00.00
Sep 23, 20269,150.009,280.009,100.009,150.009,150.00+0.00%9,6101.04
Sep 22, 20269,120.009,310.009,010.009,150.009,150.00+0.22%10,2811.09
Sep 21, 20269,110.009,220.009,110.009,130.009,130.00-0.76%12,1251.29
Sep 18, 20269,240.009,270.009,160.009,200.009,200.00+0.33%8,5590.90
Sep 17, 20269,160.009,210.009,140.009,170.009,170.00+0.22%3,1170.32
Sep 16, 20269,190.009,190.009,070.009,150.009,150.00-0.44%10,5801.09
Sep 15, 20269,110.009,200.009,110.009,190.009,190.00-0.11%10,8551.12
Sep 14, 20269,210.009,210.009,110.009,200.009,200.00-0.11%7,0760.72
Sep 11, 20269,240.009,250.009,160.009,210.009,210.00-0.22%1,9200.20
Sep 10, 20269,250.009,270.009,170.009,230.009,230.00-0.43%5,0410.50
Sep 09, 20269,280.009,330.009,220.009,270.009,270.00-0.22%5,1440.49
Sep 08, 20269,310.009,400.009,280.009,290.009,290.00-0.21%5,6990.54
Sep 07, 20269,290.009,400.009,240.009,310.009,310.00+0.22%12,0051.13
Sep 04, 20269,290.009,330.009,260.009,290.009,290.00+0.00%3,4560.32
Sep 03, 20269,280.009,310.009,210.009,290.009,290.00+0.00%4,7700.42
Sep 02, 20269,330.009,330.009,200.009,290.009,290.00-0.43%5,8600.51
Sep 01, 20269,350.009,370.009,270.009,330.009,330.00-0.21%7,1610.62
Aug 31, 20269,310.009,350.009,260.009,350.009,350.00+0.43%3,9480.34
Aug 28, 20269,240.009,320.009,230.009,310.009,310.00+0.87%9,6860.82
Aug 27, 20269,300.009,310.009,220.009,230.009,230.00-0.75%5,2320.42
Aug 26, 20269,310.009,330.009,220.009,300.009,300.00+0.11%4,9580.39
Aug 25, 20269,240.009,310.009,200.009,290.009,290.00+0.54%7,6390.58
Aug 24, 20269,320.009,320.009,210.009,240.009,240.00-0.22%3,2490.24