Skip to main content
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
+125.00 (3.24%)
At close: Apr 28, 2026

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,005.004,045.003,835.003,895.003,895.00-2.26%542,884
Apr 28, 20263,940.004,080.003,735.003,985.003,985.003.24%931,219
Apr 27, 20263,735.003,995.003,735.003,860.003,860.003.49%958,772
Apr 24, 20263,610.003,915.003,510.003,730.003,730.003.32%1,181,735
Apr 23, 20263,490.003,705.003,425.003,610.003,610.004.64%896,212
Apr 22, 20263,565.003,565.003,390.003,450.003,450.00-3.09%479,186
Apr 21, 20263,640.003,650.003,500.003,560.003,560.00-1.25%552,224
Apr 20, 20263,785.003,825.003,605.003,605.003,605.00-4.63%868,509
Apr 17, 20263,500.004,255.003,450.003,780.003,780.008.00%5,971,542
Apr 16, 20263,555.003,645.003,455.003,500.003,500.00-0.71%848,799
Apr 15, 20263,550.003,575.003,415.003,525.003,525.00-0.70%876,392
Apr 14, 20263,700.003,910.003,380.003,550.003,550.00-3.14%2,649,130
Apr 13, 20263,325.004,010.003,185.003,665.003,665.0010.39%8,788,372
Apr 10, 20263,260.003,330.003,180.003,320.003,320.002.79%492,498
Apr 9, 20263,330.003,335.003,195.003,230.003,230.00-4.30%700,951
Apr 8, 20263,430.003,690.003,280.003,375.003,375.000.45%1,763,139
Apr 7, 20263,395.003,435.003,240.003,360.003,360.00-1.32%599,208
Apr 6, 20263,635.003,650.003,345.003,405.003,405.00-6.71%772,204
Apr 3, 20263,675.003,695.003,535.003,650.003,650.000.97%497,580
Apr 2, 20263,895.004,030.003,420.003,615.003,615.00-3.21%1,711,733
Apr 1, 20263,610.003,870.003,520.003,735.003,735.005.51%1,718,631
Mar 31, 20263,785.003,900.003,540.003,540.003,540.00-6.84%1,436,926
Mar 30, 20263,790.004,235.003,650.003,800.003,800.00-4.76%4,339,919
Mar 27, 20264,335.004,685.003,905.003,990.003,990.00-11.92%6,866,516
Mar 26, 20265,430.005,430.004,445.004,530.004,530.00-14.37%7,374,502
Mar 25, 20265,850.005,990.005,050.005,290.005,290.00-7.19%10,164,248
Mar 24, 20265,450.006,720.005,180.005,700.005,700.007.55%50,165,929
Mar 23, 20263,910.005,300.003,705.005,300.005,300.0029.90%28,493,436
Mar 20, 20264,500.004,935.004,055.004,080.004,080.00-0.12%35,670,608
Mar 19, 20263,145.004,085.002,280.004,085.004,085.0029.89%30,814,049
Mar 18, 20263,150.003,200.002,985.003,145.003,145.000.16%302,246
Mar 17, 20263,010.003,170.002,900.003,140.003,140.004.49%226,657
Mar 16, 20263,140.003,260.002,985.003,005.003,005.00-4.30%290,004
Mar 13, 20263,140.003,230.003,060.003,140.003,140.00-2.03%382,386
Mar 12, 20262,960.003,290.002,950.003,205.003,205.008.28%1,174,256
Mar 11, 20262,895.002,970.002,805.002,960.002,960.004.41%288,640
Mar 10, 20262,570.002,925.002,570.002,835.002,835.0010.10%524,127
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