Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,940.00 | 5,960.00 | 5,910.00 | 5,950.00 | 5,085.91 | 8,137 |
| 2024-07-23 | 5,900.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,051.72 | 24,784 |
| 2024-07-22 | 6,050.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,120.10 | 4,885 |
| 2024-07-19 | 6,000.00 | 6,010.00 | 5,960.00 | 6,000.00 | 5,128.65 | 20,867 |
| 2024-07-18 | 6,040.00 | 6,050.00 | 5,970.00 | 6,010.00 | 5,137.20 | 17,889 |
| 2024-07-17 | 6,040.00 | 6,060.00 | 5,990.00 | 6,040.00 | 5,162.84 | 8,059 |
| 2024-07-16 | 5,990.00 | 6,040.00 | 5,980.00 | 5,990.00 | 5,120.10 | 9,690 |
| 2024-07-15 | 5,950.00 | 6,040.00 | 5,950.00 | 6,020.00 | 5,145.75 | 17,233 |
| 2024-07-12 | 6,050.00 | 6,650.00 | 5,890.00 | 5,950.00 | 5,085.91 | 350,729 |
| 2024-07-11 | 6,060.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,171.39 | 11,404 |
| 2024-07-10 | 6,010.00 | 6,070.00 | 5,950.00 | 6,060.00 | 5,179.94 | 27,506 |
| 2024-07-09 | 6,130.00 | 6,150.00 | 6,050.00 | 6,060.00 | 5,179.94 | 8,182 |
| 2024-07-08 | 6,160.00 | 6,190.00 | 6,090.00 | 6,110.00 | 5,222.68 | 12,311 |
| 2024-07-05 | 6,180.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,145.75 | 15,870 |
| 2024-07-04 | 6,200.00 | 6,200.00 | 6,130.00 | 6,160.00 | 5,096.11 | 10,634 |
| 2024-07-03 | 6,120.00 | 6,220.00 | 6,120.00 | 6,170.00 | 5,104.38 | 23,311 |
| 2024-07-02 | 6,190.00 | 6,200.00 | 6,130.00 | 6,130.00 | 5,071.29 | 18,667 |
| 2024-07-01 | 6,180.00 | 6,230.00 | 6,140.00 | 6,170.00 | 5,104.38 | 20,015 |
| 2024-06-28 | 6,080.00 | 6,160.00 | 6,070.00 | 6,140.00 | 5,079.56 | 18,429 |
| 2024-06-27 | 6,050.00 | 6,130.00 | 6,050.00 | 6,120.00 | 5,063.02 | 11,676 |
| 2024-06-26 | 6,110.00 | 6,120.00 | 6,070.00 | 6,090.00 | 5,038.20 | 21,791 |
| 2024-06-25 | 6,130.00 | 6,130.00 | 6,040.00 | 6,110.00 | 5,054.75 | 37,600 |
| 2024-06-24 | 5,950.00 | 6,510.00 | 5,890.00 | 6,120.00 | 5,063.02 | 575,526 |
| 2024-06-21 | 5,910.00 | 5,940.00 | 5,870.00 | 5,920.00 | 4,897.56 | 7,441 |
| 2024-06-20 | 5,920.00 | 6,040.00 | 5,830.00 | 5,910.00 | 4,889.29 | 40,670 |
| 2024-06-19 | 6,020.00 | 6,060.00 | 5,970.00 | 5,980.00 | 4,947.20 | 9,270 |
| 2024-06-18 | 6,060.00 | 6,080.00 | 6,010.00 | 6,020.00 | 4,980.29 | 13,101 |
| 2024-06-17 | 6,120.00 | 6,120.00 | 6,040.00 | 6,060.00 | 5,013.38 | 13,145 |
| 2024-06-14 | 6,100.00 | 6,100.00 | 6,060.00 | 6,060.00 | 5,013.38 | 4,365 |
| 2024-06-13 | 6,100.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,046.47 | 9,794 |
| 2024-06-12 | 6,140.00 | 6,140.00 | 6,040.00 | 6,090.00 | 5,038.20 | 12,224 |
| 2024-06-11 | 6,080.00 | 6,130.00 | 6,040.00 | 6,100.00 | 5,046.47 | 7,873 |
| 2024-06-10 | 6,090.00 | 6,280.00 | 6,070.00 | 6,080.00 | 5,029.93 | 9,493 |
| 2024-06-07 | 6,130.00 | 6,150.00 | 6,080.00 | 6,120.00 | 5,063.02 | 6,946 |
| 2024-06-05 | 6,090.00 | 6,130.00 | 6,060.00 | 6,110.00 | 5,054.75 | 13,411 |
| 2024-06-04 | 6,070.00 | 6,150.00 | 6,070.00 | 6,080.00 | 5,029.93 | 9,911 |
| 2024-06-03 | 6,060.00 | 6,140.00 | 6,060.00 | 6,120.00 | 5,063.02 | 5,127 |
| 2024-05-31 | 6,180.00 | 6,180.00 | 6,030.00 | 6,060.00 | 5,013.38 | 24,767 |
| 2024-05-30 | 6,220.00 | 6,220.00 | 6,100.00 | 6,130.00 | 5,071.29 | 18,900 |
| 2024-05-29 | 6,240.00 | 6,280.00 | 6,200.00 | 6,220.00 | 5,145.75 | 18,487 |
| 2024-05-28 | 6,220.00 | 6,260.00 | 6,190.00 | 6,240.00 | 5,162.29 | 13,667 |
| 2024-05-27 | 6,290.00 | 6,350.00 | 6,240.00 | 6,250.00 | 5,170.57 | 15,057 |
| 2024-05-24 | 6,170.00 | 6,360.00 | 6,160.00 | 6,290.00 | 5,203.66 | 57,981 |
| 2024-05-23 | 6,210.00 | 6,280.00 | 6,150.00 | 6,190.00 | 5,120.93 | 15,131 |
| 2024-05-22 | 6,160.00 | 6,270.00 | 6,160.00 | 6,200.00 | 5,129.20 | 18,622 |
| 2024-05-21 | 6,210.00 | 6,260.00 | 6,150.00 | 6,190.00 | 5,120.93 | 19,678 |
| 2024-05-20 | 6,190.00 | 6,240.00 | 6,190.00 | 6,210.00 | 5,137.47 | 18,747 |
| 2024-05-17 | 6,300.00 | 6,300.00 | 6,170.00 | 6,230.00 | 5,154.02 | 27,463 |
| 2024-05-16 | 6,210.00 | 6,340.00 | 6,210.00 | 6,260.00 | 5,178.84 | 48,763 |
| 2024-05-14 | 6,120.00 | 6,400.00 | 6,120.00 | 6,210.00 | 5,137.47 | 59,590 |
| 2024-05-13 | 6,150.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,087.84 | 29,519 |
| 2024-05-10 | 6,220.00 | 6,260.00 | 6,150.00 | 6,200.00 | 5,129.20 | 41,635 |
| 2024-05-09 | 6,190.00 | 6,380.00 | 6,130.00 | 6,220.00 | 5,145.75 | 160,349 |
| 2024-05-08 | 6,020.00 | 6,550.00 | 6,020.00 | 6,250.00 | 5,170.57 | 616,030 |
| 2024-05-07 | 6,070.00 | 6,090.00 | 5,950.00 | 6,010.00 | 4,972.02 | 29,947 |
| 2024-05-03 | 6,080.00 | 6,080.00 | 5,980.00 | 6,070.00 | 5,021.65 | 19,338 |
| 2024-05-02 | 6,070.00 | 6,110.00 | 6,010.00 | 6,080.00 | 5,029.93 | 12,896 |
| 2024-04-30 | 6,050.00 | 6,140.00 | 6,040.00 | 6,070.00 | 5,021.65 | 12,913 |
| 2024-04-29 | 6,050.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,013.38 | 16,192 |
| 2024-04-26 | 6,030.00 | 6,060.00 | 5,980.00 | 6,050.00 | 5,005.11 | 20,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 200.0000 KRW |
| 2025-12-29 | 210.0000 KRW |
| 2025-07-30 | 200.0000 KRW |
| 2024-12-27 | 210.0000 KRW |
| 2024-07-08 | 200.0000 KRW |
| 2023-12-27 | 410.0000 KRW |
| 2022-12-28 | 4,500.0011 KRW |
| 2021-12-29 | 4,500.0011 KRW |
| 2020-12-29 | 4,200.0010 KRW |
| 2019-12-27 | 4,000.0012 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.