Skip to main content
CHA Vaccine Research Institute (KOSDAQ:261780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-5.00 (-0.17%)
At close: Dec 5, 2025

KOSDAQ:261780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,650.002,685.002,610.002,685.002,685.001.32%60,049
Oct 1, 20252,660.002,705.002,640.002,650.002,650.00-0.38%49,585
Sep 30, 20252,705.002,715.002,660.002,660.002,660.00-1.48%21,971
Sep 29, 20252,770.002,800.002,695.002,700.002,700.00-1.10%21,542
Sep 26, 20252,780.002,780.002,655.002,730.002,730.00-0.18%43,531
Sep 25, 20252,760.002,760.002,710.002,735.002,735.00-19,334
Sep 24, 20252,760.002,760.002,670.002,735.002,735.00-0.91%48,575
Sep 23, 20252,760.002,785.002,715.002,760.002,760.000.55%35,654
Sep 22, 20252,805.002,830.002,720.002,745.002,745.00-1.96%72,075