Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea
· Delayed Price · Currency is KRW 9,870.00
+60.00 (0.61%)
At close: Apr 28, 2026
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,840.00 | 10,190.00 | 9,770.00 | 10,140.00 | 10,140.00 | 2.74% | 96,439 |
| Apr 28, 2026 | 9,810.00 | 9,900.00 | 9,630.00 | 9,870.00 | 9,870.00 | 0.61% | 26,985 |
| Apr 27, 2026 | 9,870.00 | 9,950.00 | 9,800.00 | 9,810.00 | 9,810.00 | -0.20% | 40,111 |
| Apr 24, 2026 | 9,830.00 | 9,920.00 | 9,800.00 | 9,830.00 | 9,830.00 | 0.31% | 52,859 |
| Apr 23, 2026 | 9,740.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | 0.72% | 57,581 |
| Apr 22, 2026 | 9,650.00 | 9,800.00 | 9,580.00 | 9,730.00 | 9,730.00 | 0.52% | 32,960 |
| Apr 21, 2026 | 9,750.00 | 9,800.00 | 9,590.00 | 9,680.00 | 9,680.00 | -0.31% | 35,942 |
| Apr 20, 2026 | 9,830.00 | 9,860.00 | 9,610.00 | 9,710.00 | 9,710.00 | -0.92% | 50,452 |
| Apr 17, 2026 | 9,570.00 | 9,840.00 | 9,460.00 | 9,800.00 | 9,800.00 | 2.40% | 203,356 |
| Apr 16, 2026 | 9,480.00 | 9,600.00 | 9,440.00 | 9,570.00 | 9,570.00 | 1.81% | 34,500 |
| Apr 15, 2026 | 9,280.00 | 9,540.00 | 9,280.00 | 9,400.00 | 9,400.00 | 1.62% | 41,634 |
| Apr 14, 2026 | 9,150.00 | 9,280.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1.20% | 15,513 |
| Apr 13, 2026 | 9,360.00 | 9,420.00 | 9,060.00 | 9,140.00 | 9,140.00 | -2.45% | 22,638 |
| Apr 10, 2026 | 9,230.00 | 9,420.00 | 9,230.00 | 9,370.00 | 9,370.00 | 1.52% | 23,116 |
| Apr 9, 2026 | 9,130.00 | 9,280.00 | 9,110.00 | 9,230.00 | 9,230.00 | 1.10% | 8,604 |
| Apr 8, 2026 | 9,160.00 | 9,240.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.11% | 20,510 |
| Apr 7, 2026 | 9,070.00 | 9,150.00 | 9,010.00 | 9,140.00 | 9,140.00 | 0.77% | 16,048 |
| Apr 6, 2026 | 9,080.00 | 9,130.00 | 9,000.00 | 9,070.00 | 9,070.00 | - | 13,688 |
| Apr 3, 2026 | 9,100.00 | 9,110.00 | 9,000.00 | 9,070.00 | 9,070.00 | 0.44% | 6,523 |
| Apr 2, 2026 | 9,220.00 | 9,270.00 | 8,980.00 | 9,030.00 | 9,030.00 | -1.95% | 16,576 |
| Apr 1, 2026 | 9,040.00 | 9,220.00 | 9,040.00 | 9,210.00 | 9,210.00 | 2.33% | 15,750 |
| Mar 31, 2026 | 9,130.00 | 9,290.00 | 8,990.00 | 9,000.00 | 9,000.00 | -0.55% | 29,923 |
| Mar 30, 2026 | 9,140.00 | 9,150.00 | 8,970.00 | 9,050.00 | 9,050.00 | -0.88% | 14,741 |
| Mar 27, 2026 | 9,170.00 | 9,170.00 | 9,030.00 | 9,130.00 | 9,130.00 | -0.44% | 9,993 |
| Mar 26, 2026 | 9,240.00 | 9,280.00 | 9,080.00 | 9,170.00 | 9,170.00 | -0.76% | 15,720 |
| Mar 25, 2026 | 9,120.00 | 9,290.00 | 9,120.00 | 9,240.00 | 9,240.00 | 0.98% | 20,735 |
| Mar 24, 2026 | 9,160.00 | 9,190.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.88% | 10,395 |
| Mar 23, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.95% | 26,228 |
| Mar 20, 2026 | 9,260.00 | 9,350.00 | 9,180.00 | 9,250.00 | 9,250.00 | 0.22% | 18,089 |
| Mar 19, 2026 | 9,280.00 | 9,280.00 | 9,170.00 | 9,230.00 | 9,230.00 | -0.22% | 12,547 |
| Mar 18, 2026 | 9,270.00 | 9,290.00 | 9,190.00 | 9,250.00 | 9,250.00 | 0.22% | 25,261 |
| Mar 17, 2026 | 9,360.00 | 9,750.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.75% | 34,389 |
| Mar 16, 2026 | 9,220.00 | 9,380.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.53% | 31,072 |
| Mar 13, 2026 | 9,190.00 | 9,320.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.33% | 27,911 |
| Mar 12, 2026 | 9,180.00 | 9,260.00 | 9,140.00 | 9,190.00 | 9,190.00 | - | 11,701 |
| Mar 11, 2026 | 9,120.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.11% | 25,936 |
| Mar 10, 2026 | 9,100.00 | 9,310.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.77% | 21,516 |
| 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 |