Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea
· Delayed Price · Currency is KRW 9,040.00
-190.00 (-2.06%)
At close: Mar 9, 2026
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,230.00 | 9,230.00 | 8,950.00 | 9,040.00 | 9,040.00 | -2.06% | 30,412 |
| Mar 6, 2026 | 9,150.00 | 9,300.00 | 9,010.00 | 9,230.00 | 9,230.00 | 0.76% | 18,825 |
| Mar 5, 2026 | 9,100.00 | 9,220.00 | 9,030.00 | 9,160.00 | 9,160.00 | 4.33% | 29,381 |
| Mar 4, 2026 | 9,390.00 | 9,550.00 | 8,780.00 | 8,780.00 | 8,780.00 | -6.50% | 97,853 |
| Mar 3, 2026 | 9,470.00 | 9,550.00 | 9,390.00 | 9,390.00 | 9,390.00 | -1.16% | 60,404 |
| Feb 27, 2026 | 9,550.00 | 9,570.00 | 9,490.00 | 9,500.00 | 9,500.00 | -0.52% | 46,938 |
| Feb 26, 2026 | 9,690.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,550.00 | -1.44% | 56,902 |
| Feb 25, 2026 | 9,760.00 | 9,780.00 | 9,670.00 | 9,690.00 | 9,690.00 | -0.62% | 39,462 |
| Feb 24, 2026 | 9,770.00 | 9,810.00 | 9,620.00 | 9,750.00 | 9,750.00 | - | 24,620 |
| Feb 23, 2026 | 9,810.00 | 9,870.00 | 9,735.00 | 9,750.00 | 9,750.00 | -0.51% | 49,694 |
| Feb 20, 2026 | 9,750.00 | 9,800.00 | 9,720.00 | 9,800.00 | 9,800.00 | 0.41% | 49,327 |
| Feb 19, 2026 | 9,800.00 | 9,840.00 | 9,670.00 | 9,760.00 | 9,760.00 | 0.62% | 48,181 |
| Feb 13, 2026 | 9,650.00 | 9,760.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.73% | 70,100 |
| Feb 12, 2026 | 9,650.00 | 9,680.00 | 9,570.00 | 9,630.00 | 9,630.00 | -0.10% | 23,484 |
| Feb 11, 2026 | 9,610.00 | 9,650.00 | 9,560.00 | 9,640.00 | 9,640.00 | - | 27,727 |
| Feb 10, 2026 | 9,590.00 | 9,720.00 | 9,580.00 | 9,640.00 | 9,640.00 | 0.52% | 43,513 |
| Feb 9, 2026 | 9,690.00 | 9,720.00 | 9,570.00 | 9,590.00 | 9,590.00 | 0.10% | 54,511 |
| Feb 6, 2026 | 9,550.00 | 9,600.00 | 9,370.00 | 9,580.00 | 9,580.00 | 0.21% | 47,675 |
| Feb 5, 2026 | 9,720.00 | 9,750.00 | 9,550.00 | 9,560.00 | 9,560.00 | -1.24% | 45,748 |
| Feb 4, 2026 | 9,590.00 | 9,730.00 | 9,560.00 | 9,680.00 | 9,680.00 | 1.04% | 44,288 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,580.00 | 9,580.00 | 0.10% | 69,886 |
| Feb 2, 2026 | 9,730.00 | 10,000.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.21% | 286,319 |
| Jan 30, 2026 | 9,550.00 | 9,630.00 | 9,420.00 | 9,550.00 | 9,550.00 | 0.42% | 52,920 |
| Jan 29, 2026 | 9,500.00 | 9,570.00 | 9,430.00 | 9,510.00 | 9,510.00 | -0.42% | 30,324 |
| Jan 28, 2026 | 9,630.00 | 9,670.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.42% | 44,156 |
| Jan 27, 2026 | 9,630.00 | 9,630.00 | 9,540.00 | 9,590.00 | 9,590.00 | - | 33,528 |
| Jan 26, 2026 | 9,550.00 | 9,630.00 | 9,460.00 | 9,590.00 | 9,590.00 | 1.37% | 48,132 |
| Jan 23, 2026 | 9,450.00 | 9,480.00 | 9,390.00 | 9,460.00 | 9,460.00 | 0.53% | 23,206 |
| Jan 22, 2026 | 9,400.00 | 9,460.00 | 9,370.00 | 9,410.00 | 9,410.00 | 0.11% | 14,228 |
| Jan 21, 2026 | 9,520.00 | 9,520.00 | 9,360.00 | 9,400.00 | 9,400.00 | -1.26% | 24,626 |
| Jan 20, 2026 | 9,430.00 | 9,550.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.95% | 19,680 |
| Jan 19, 2026 | 9,570.00 | 9,600.00 | 9,410.00 | 9,430.00 | 9,430.00 | 0.86% | 44,722 |
| Jan 16, 2026 | 9,430.00 | 9,430.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.85% | 32,555 |
| Jan 15, 2026 | 9,480.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | -0.42% | 21,626 |
| Jan 14, 2026 | 9,570.00 | 9,570.00 | 9,430.00 | 9,470.00 | 9,470.00 | - | 14,453 |
| Jan 13, 2026 | 9,520.00 | 9,530.00 | 9,450.00 | 9,470.00 | 9,470.00 | -0.53% | 17,738 |
| Jan 12, 2026 | 9,510.00 | 9,560.00 | 9,480.00 | 9,520.00 | 9,520.00 | 0.21% | 18,375 |
| Jan 9, 2026 | 9,530.00 | 9,590.00 | 9,470.00 | 9,500.00 | 9,500.00 | -0.11% | 18,196 |
| Jan 8, 2026 | 9,540.00 | 9,580.00 | 9,470.00 | 9,510.00 | 9,510.00 | -0.31% | 24,024 |
| Jan 7, 2026 | 9,630.00 | 9,630.00 | 9,510.00 | 9,540.00 | 9,540.00 | -1.04% | 15,712 |
| Jan 6, 2026 | 9,640.00 | 9,660.00 | 9,570.00 | 9,640.00 | 9,640.00 | - | 17,027 |
| Jan 5, 2026 | 9,730.00 | 9,730.00 | 9,570.00 | 9,640.00 | 9,640.00 | -0.92% | 38,440 |
| Jan 2, 2026 | 9,770.00 | 9,800.00 | 9,690.00 | 9,730.00 | 9,730.00 | -0.71% | 15,940 |
| Dec 30, 2025 | 9,830.00 | 9,830.00 | 9,670.00 | 9,800.00 | 9,800.00 | - | 15,664 |
| Dec 29, 2025 | 9,980.00 | 9,980.00 | 9,790.00 | 9,800.00 | 9,800.00 | -1.80% | 31,650 |
| Dec 26, 2025 | 9,970.00 | 10,030.00 | 9,870.00 | 9,980.00 | 9,980.00 | 1.32% | 31,895 |
| Dec 24, 2025 | 9,870.00 | 9,870.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.20% | 17,674 |
| Dec 23, 2025 | 9,930.00 | 9,930.00 | 9,800.00 | 9,830.00 | 9,830.00 | -1.01% | 16,886 |
| Dec 22, 2025 | 10,000.00 | 10,000.00 | 9,880.00 | 9,930.00 | 9,930.00 | - | 21,492 |
| Dec 19, 2025 | 9,940.00 | 9,980.00 | 9,830.00 | 9,930.00 | 9,930.00 | 0.30% | 7,812 |
| Dec 18, 2025 | 9,850.00 | 9,940.00 | 9,770.00 | 9,900.00 | 9,900.00 | 0.51% | 19,883 |
| Dec 17, 2025 | 9,850.00 | 9,880.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.20% | 6,723 |
| Dec 16, 2025 | 9,870.00 | 9,900.00 | 9,750.00 | 9,830.00 | 9,830.00 | -0.30% | 31,652 |
| Dec 15, 2025 | 9,880.00 | 9,960.00 | 9,780.00 | 9,860.00 | 9,860.00 | -1.10% | 17,924 |
| Dec 12, 2025 | 10,080.00 | 10,080.00 | 9,930.00 | 9,970.00 | 9,970.00 | -1.09% | 21,275 |
| Dec 11, 2025 | 10,010.00 | 10,140.00 | 9,940.00 | 10,080.00 | 10,080.00 | 0.80% | 64,917 |
| Dec 10, 2025 | 9,930.00 | 10,090.00 | 9,810.00 | 10,000.00 | 10,000.00 | 0.70% | 36,610 |
| Dec 9, 2025 | 9,780.00 | 9,980.00 | 9,730.00 | 9,930.00 | 9,930.00 | 1.53% | 21,441 |
| Dec 8, 2025 | 9,870.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | -0.41% | 8,761 |
| Dec 5, 2025 | 9,830.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,820.00 | -0.10% | 16,380 |
| Dec 4, 2025 | 9,950.00 | 9,980.00 | 9,800.00 | 9,830.00 | 9,830.00 | -1.21% | 21,415 |
| Dec 3, 2025 | 9,960.00 | 10,000.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.10% | 17,221 |
| Dec 2, 2025 | 9,960.00 | 10,000.00 | 9,890.00 | 9,960.00 | 9,960.00 | - | 13,653 |
| Dec 1, 2025 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.20% | 23,537 |
| Nov 28, 2025 | 9,850.00 | 10,000.00 | 9,840.00 | 9,980.00 | 9,980.00 | 0.81% | 22,935 |
| Nov 27, 2025 | 9,940.00 | 9,940.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.20% | 24,153 |
| Nov 26, 2025 | 9,900.00 | 9,980.00 | 9,790.00 | 9,920.00 | 9,920.00 | 0.20% | 38,145 |
| Nov 25, 2025 | 9,750.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,900.00 | 2.27% | 74,809 |
| Nov 24, 2025 | 9,730.00 | 9,990.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.72% | 23,142 |
| Nov 21, 2025 | 9,890.00 | 9,890.00 | 9,660.00 | 9,750.00 | 9,750.00 | -1.12% | 13,325 |
| Nov 20, 2025 | 9,810.00 | 9,940.00 | 9,800.00 | 9,860.00 | 9,860.00 | 0.61% | 27,496 |
| Nov 19, 2025 | 9,800.00 | 9,940.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 20,830 |
| Nov 18, 2025 | 9,920.00 | 9,920.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.81% | 30,220 |
| Nov 17, 2025 | 9,990.00 | 10,000.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.50% | 25,147 |
| Nov 14, 2025 | 9,850.00 | 9,950.00 | 9,750.00 | 9,930.00 | 9,930.00 | 0.81% | 38,292 |
| Nov 13, 2025 | 9,750.00 | 9,950.00 | 9,720.00 | 9,850.00 | 9,850.00 | 0.72% | 35,608 |
| Nov 12, 2025 | 9,730.00 | 9,820.00 | 9,730.00 | 9,780.00 | 9,780.00 | 0.51% | 20,928 |
| Nov 11, 2025 | 9,800.00 | 9,820.00 | 9,710.00 | 9,730.00 | 9,730.00 | -0.21% | 26,401 |
| Nov 10, 2025 | 9,640.00 | 9,820.00 | 9,640.00 | 9,750.00 | 9,750.00 | 1.14% | 27,609 |
| Nov 7, 2025 | 9,700.00 | 9,730.00 | 9,620.00 | 9,640.00 | 9,640.00 | -0.41% | 13,672 |
| Nov 6, 2025 | 9,690.00 | 9,750.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.10% | 20,691 |
| Nov 5, 2025 | 9,710.00 | 9,770.00 | 9,590.00 | 9,690.00 | 9,690.00 | -0.62% | 24,372 |
| Nov 4, 2025 | 9,810.00 | 9,860.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.61% | 18,499 |
| Nov 3, 2025 | 9,770.00 | 9,880.00 | 9,730.00 | 9,810.00 | 9,810.00 | 0.41% | 19,150 |
| Oct 31, 2025 | 9,720.00 | 9,780.00 | 9,610.00 | 9,770.00 | 9,770.00 | 1.88% | 19,970 |
| Oct 30, 2025 | 9,650.00 | 9,880.00 | 9,500.00 | 9,590.00 | 9,590.00 | - | 45,296 |
| Oct 29, 2025 | 9,630.00 | 9,700.00 | 9,500.00 | 9,590.00 | 9,590.00 | -0.42% | 19,556 |
| Oct 28, 2025 | 9,700.00 | 9,720.00 | 9,600.00 | 9,630.00 | 9,630.00 | -0.21% | 9,069 |
| Oct 27, 2025 | 9,520.00 | 9,670.00 | 9,450.00 | 9,650.00 | 9,650.00 | 1.79% | 19,426 |
| Oct 24, 2025 | 9,470.00 | 9,530.00 | 9,410.00 | 9,480.00 | 9,480.00 | - | 12,979 |
| Oct 23, 2025 | 9,500.00 | 9,530.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.42% | 8,354 |
| Oct 22, 2025 | 9,510.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,520.00 | 0.21% | 8,633 |
| Oct 21, 2025 | 9,620.00 | 9,620.00 | 9,480.00 | 9,500.00 | 9,500.00 | -0.63% | 30,871 |
| Oct 20, 2025 | 9,520.00 | 9,640.00 | 9,520.00 | 9,560.00 | 9,560.00 | - | 13,012 |
| Oct 17, 2025 | 9,640.00 | 9,640.00 | 9,560.00 | 9,560.00 | 9,560.00 | -0.52% | 16,953 |
| Oct 16, 2025 | 9,640.00 | 9,690.00 | 9,610.00 | 9,610.00 | 9,610.00 | -0.31% | 9,940 |
| Oct 15, 2025 | 9,590.00 | 9,670.00 | 9,580.00 | 9,640.00 | 9,640.00 | 0.63% | 8,214 |
| Oct 14, 2025 | 9,610.00 | 9,690.00 | 9,540.00 | 9,580.00 | 9,580.00 | -0.21% | 16,661 |
| Oct 13, 2025 | 9,650.00 | 9,650.00 | 9,560.00 | 9,600.00 | 9,600.00 | -0.52% | 17,511 |
| Oct 10, 2025 | 9,720.00 | 9,720.00 | 9,630.00 | 9,650.00 | 9,650.00 | -0.72% | 13,705 |