Skip to main content
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
-135.00 (-4.98%)
At close: Mar 9, 2026

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20252,890.002,890.002,765.002,800.002,800.00-2.44%77,044
Dec 22, 20252,870.002,875.002,810.002,870.002,870.000.35%63,282
Dec 19, 20252,815.002,920.002,805.002,860.002,860.002.14%135,009
Dec 18, 20252,850.003,140.002,780.002,800.002,800.00-1.41%530,736
Dec 17, 20252,885.002,890.002,820.002,840.002,840.00-1.56%13,898
Dec 16, 20252,880.002,905.002,785.002,885.002,885.00-0.52%50,894
Dec 15, 20252,920.002,930.002,850.002,900.002,900.00-1.02%32,795
Dec 12, 20252,945.002,950.002,870.002,930.002,930.00-35,255
Dec 11, 20252,930.002,980.002,905.002,930.002,930.000.17%43,769
Dec 10, 20252,920.002,960.002,855.002,925.002,925.000.52%53,212
Dec 9, 20252,860.002,935.002,820.002,910.002,910.001.93%55,272
Dec 8, 20252,935.002,935.002,825.002,855.002,855.00-2.73%45,694
Dec 5, 20252,990.002,990.002,805.002,935.002,935.00-0.17%64,606
Dec 4, 20252,945.002,995.002,855.002,940.002,940.000.86%102,010
Dec 3, 20252,860.002,940.002,700.002,915.002,915.002.28%109,469
Dec 2, 20252,850.002,855.002,785.002,850.002,850.000.18%38,059
Dec 1, 20252,770.002,850.002,770.002,845.002,845.002.34%49,360
Nov 28, 20252,660.002,830.002,655.002,780.002,780.004.12%107,479
Nov 27, 20252,705.002,730.002,505.002,670.002,670.00-2.91%82,897
Nov 26, 20252,665.002,760.002,635.002,750.002,750.003.19%47,038
Nov 25, 20252,575.002,670.002,570.002,665.002,665.002.70%32,654
Nov 24, 20252,650.002,680.002,570.002,595.002,595.00-0.76%42,677
Nov 21, 20252,745.002,790.002,600.002,615.002,615.00-4.74%53,258
Nov 20, 20252,735.002,850.002,680.002,745.002,745.001.67%36,780
Nov 19, 20252,790.002,790.002,650.002,700.002,700.00-2.35%43,196
Nov 18, 20252,880.002,880.002,705.002,765.002,765.00-3.99%45,535
Nov 17, 20252,945.002,950.002,805.002,880.002,880.00-2.21%34,735
Nov 14, 20252,895.002,945.002,825.002,945.002,945.001.73%123,576
Nov 13, 20252,830.002,955.002,790.002,895.002,895.002.84%90,005
Nov 12, 20252,810.002,855.002,770.002,815.002,815.000.18%54,079
Nov 11, 20252,825.002,860.002,755.002,810.002,810.00-0.53%71,726
Nov 10, 20252,740.002,870.002,740.002,825.002,825.004.24%89,381
Nov 7, 20252,795.002,795.002,700.002,710.002,710.00-2.87%122,724
Nov 6, 20252,750.002,830.002,735.002,790.002,790.002.01%97,450
Nov 5, 20252,765.002,775.002,630.002,735.002,735.001.11%82,979
Nov 4, 20252,660.002,800.002,635.002,705.002,705.001.69%92,401
Nov 3, 20252,725.002,790.002,600.002,660.002,660.00-2.39%114,450
Oct 31, 20252,695.002,765.002,690.002,725.002,725.000.74%27,722
Oct 30, 20252,795.002,880.002,670.002,705.002,705.00-3.05%87,845
Oct 29, 20252,790.002,900.002,740.002,790.002,790.000.36%60,651
Oct 28, 20252,830.002,940.002,775.002,780.002,780.00-1.77%102,044
Oct 27, 20252,630.002,930.002,605.002,830.002,830.007.60%421,026
Oct 24, 20252,600.002,660.002,590.002,630.002,630.000.96%35,685
Oct 23, 20252,655.002,690.002,555.002,605.002,605.00-1.88%125,630
Oct 22, 20252,640.002,670.002,580.002,655.002,655.000.57%76,834
Oct 21, 20252,655.002,680.002,615.002,640.002,640.00-1.12%91,808
Oct 20, 20252,745.002,755.002,540.002,670.002,670.00-3.09%319,494
Oct 17, 20252,600.003,190.002,535.002,755.002,755.008.68%3,307,202
Oct 16, 20252,600.002,600.002,505.002,535.002,535.00-1.17%57,050
Oct 15, 20252,530.002,595.002,500.002,565.002,565.001.38%48,467
Oct 14, 20252,510.002,550.002,485.002,530.002,530.000.80%41,206
Oct 13, 20252,600.002,600.002,480.002,510.002,510.00-3.65%76,415
Oct 10, 20252,685.002,715.002,600.002,605.002,605.00-2.98%36,137