Choong Ang Vaccine Laboratory Co., Ltd. (KOSDAQ:072020)
South Korea
· Delayed Price · Currency is KRW 9,820.00
-10.00 (-0.10%)
At close: Dec 5, 2025
KOSDAQ:072020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,760.00 | 9,800.00 | 9,600.00 | 9,720.00 | 9,720.00 | 0.10% | 19,526 |
| Oct 1, 2025 | 9,730.00 | 9,810.00 | 9,650.00 | 9,710.00 | 9,710.00 | 0.21% | 8,572 |
| Sep 30, 2025 | 9,730.00 | 9,730.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.10% | 6,065 |
| Sep 29, 2025 | 9,660.00 | 9,760.00 | 9,660.00 | 9,680.00 | 9,680.00 | - | 10,244 |
| Sep 26, 2025 | 9,750.00 | 9,770.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.92% | 7,670 |
| Sep 25, 2025 | 9,700.00 | 9,770.00 | 9,700.00 | 9,770.00 | 9,770.00 | 0.72% | 13,271 |
| Sep 24, 2025 | 9,880.00 | 9,880.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.82% | 44,398 |
| Sep 23, 2025 | 9,930.00 | 9,940.00 | 9,830.00 | 9,880.00 | 9,880.00 | -0.40% | 10,717 |
| Sep 22, 2025 | 9,870.00 | 9,920.00 | 9,860.00 | 9,920.00 | 9,920.00 | 0.20% | 12,526 |