Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,170.00 | 6,300.00 | 6,010.00 | 6,030.00 | 4,988.56 | 37,576 |
| 2024-04-24 | 5,820.00 | 6,260.00 | 5,810.00 | 6,180.00 | 5,112.66 | 105,373 |
| 2024-04-23 | 5,730.00 | 5,860.00 | 5,730.00 | 5,800.00 | 4,798.29 | 14,810 |
| 2024-04-22 | 5,720.00 | 5,780.00 | 5,690.00 | 5,730.00 | 4,740.38 | 22,636 |
| 2024-04-19 | 5,720.00 | 5,750.00 | 5,590.00 | 5,720.00 | 4,732.10 | 35,739 |
| 2024-04-18 | 5,710.00 | 5,750.00 | 5,660.00 | 5,720.00 | 4,732.10 | 22,893 |
| 2024-04-17 | 5,700.00 | 5,770.00 | 5,660.00 | 5,710.00 | 4,723.83 | 30,527 |
| 2024-04-16 | 5,720.00 | 5,790.00 | 5,650.00 | 5,750.00 | 4,756.92 | 29,310 |
| 2024-04-15 | 5,760.00 | 5,820.00 | 5,600.00 | 5,810.00 | 4,806.56 | 18,657 |
| 2024-04-12 | 5,810.00 | 5,880.00 | 5,740.00 | 5,760.00 | 4,765.19 | 28,549 |
| 2024-04-11 | 5,800.00 | 5,870.00 | 5,740.00 | 5,870.00 | 4,856.20 | 12,308 |
| 2024-04-09 | 5,810.00 | 6,050.00 | 5,800.00 | 5,870.00 | 4,856.20 | 23,213 |
| 2024-04-08 | 6,000.00 | 6,000.00 | 5,830.00 | 5,830.00 | 4,823.10 | 16,101 |
| 2024-04-05 | 5,950.00 | 5,980.00 | 5,890.00 | 5,910.00 | 4,889.29 | 22,565 |
| 2024-04-04 | 5,970.00 | 6,020.00 | 5,950.00 | 5,950.00 | 4,922.38 | 17,482 |
| 2024-04-03 | 6,060.00 | 6,060.00 | 5,970.00 | 5,990.00 | 4,955.47 | 25,314 |
| 2024-04-02 | 6,100.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,021.65 | 18,967 |
| 2024-04-01 | 6,070.00 | 6,130.00 | 6,000.00 | 6,100.00 | 5,046.47 | 21,956 |
| 2024-03-29 | 6,070.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,021.65 | 11,702 |
| 2024-03-28 | 6,130.00 | 6,180.00 | 6,050.00 | 6,090.00 | 5,038.20 | 25,447 |
| 2024-03-27 | 6,120.00 | 6,180.00 | 6,090.00 | 6,130.00 | 5,071.29 | 22,214 |
| 2024-03-26 | 6,110.00 | 6,180.00 | 6,100.00 | 6,110.00 | 5,054.75 | 21,996 |
| 2024-03-25 | 6,170.00 | 6,190.00 | 6,130.00 | 6,180.00 | 5,112.66 | 20,136 |
| 2024-03-22 | 6,090.00 | 6,180.00 | 6,090.00 | 6,170.00 | 5,104.38 | 13,650 |
| 2024-03-21 | 6,200.00 | 6,200.00 | 6,100.00 | 6,130.00 | 5,071.29 | 12,020 |
| 2024-03-20 | 6,120.00 | 6,160.00 | 6,070.00 | 6,130.00 | 5,071.29 | 18,365 |
| 2024-03-19 | 6,200.00 | 6,260.00 | 5,890.00 | 6,110.00 | 5,054.75 | 44,909 |
| 2024-03-18 | 6,300.00 | 6,320.00 | 6,200.00 | 6,210.00 | 5,137.47 | 22,222 |
| 2024-03-15 | 6,300.00 | 6,320.00 | 6,210.00 | 6,320.00 | 5,228.48 | 27,135 |
| 2024-03-14 | 6,210.00 | 6,300.00 | 6,160.00 | 6,300.00 | 5,211.93 | 17,324 |
| 2024-03-13 | 6,220.00 | 6,230.00 | 6,150.00 | 6,210.00 | 5,137.47 | 20,866 |
| 2024-03-12 | 6,240.00 | 6,240.00 | 6,100.00 | 6,220.00 | 5,145.75 | 33,926 |
| 2024-03-11 | 6,150.00 | 6,310.00 | 6,140.00 | 6,240.00 | 5,162.29 | 15,563 |
| 2024-03-08 | 6,130.00 | 6,270.00 | 6,130.00 | 6,230.00 | 5,154.02 | 12,077 |
| 2024-03-07 | 6,250.00 | 6,320.00 | 6,100.00 | 6,160.00 | 5,096.11 | 36,019 |
| 2024-03-06 | 6,230.00 | 6,320.00 | 6,220.00 | 6,310.00 | 5,220.20 | 18,178 |
| 2024-03-05 | 6,270.00 | 6,340.00 | 6,130.00 | 6,230.00 | 5,154.02 | 35,726 |
| 2024-03-04 | 6,290.00 | 6,370.00 | 6,190.00 | 6,370.00 | 5,269.84 | 31,171 |
| 2024-02-29 | 6,260.00 | 6,300.00 | 6,130.00 | 6,190.00 | 5,120.93 | 36,972 |
| 2024-02-28 | 6,280.00 | 6,320.00 | 6,170.00 | 6,280.00 | 5,195.39 | 17,459 |
| 2024-02-27 | 6,380.00 | 6,480.00 | 6,210.00 | 6,270.00 | 5,187.11 | 36,732 |
| 2024-02-26 | 6,430.00 | 6,570.00 | 6,370.00 | 6,400.00 | 5,294.66 | 41,613 |
| 2024-02-23 | 6,700.00 | 6,750.00 | 6,420.00 | 6,420.00 | 5,311.21 | 58,564 |
| 2024-02-22 | 6,640.00 | 6,780.00 | 6,630.00 | 6,690.00 | 5,534.57 | 40,684 |
| 2024-02-21 | 6,620.00 | 6,840.00 | 6,560.00 | 6,620.00 | 5,476.66 | 126,860 |
| 2024-02-20 | 6,530.00 | 6,600.00 | 6,470.00 | 6,530.00 | 5,402.21 | 53,400 |
| 2024-02-19 | 6,480.00 | 6,580.00 | 6,440.00 | 6,530.00 | 5,402.21 | 47,231 |
| 2024-02-16 | 6,470.00 | 6,520.00 | 6,400.00 | 6,480.00 | 5,360.84 | 32,797 |
| 2024-02-15 | 6,400.00 | 6,470.00 | 6,290.00 | 6,470.00 | 5,352.57 | 46,479 |
| 2024-02-14 | 6,220.00 | 6,420.00 | 6,210.00 | 6,330.00 | 5,236.75 | 40,952 |
| 2024-02-13 | 6,240.00 | 6,390.00 | 6,230.00 | 6,310.00 | 5,220.20 | 43,848 |
| 2024-02-08 | 6,260.00 | 6,400.00 | 6,200.00 | 6,310.00 | 5,220.20 | 58,110 |
| 2024-02-07 | 6,210.00 | 6,380.00 | 6,190.00 | 6,260.00 | 5,178.84 | 48,272 |
| 2024-02-06 | 6,320.00 | 6,950.00 | 6,120.00 | 6,220.00 | 5,145.75 | 272,077 |
| 2024-02-05 | 6,440.00 | 6,500.00 | 6,270.00 | 6,370.00 | 5,269.84 | 124,386 |
| 2024-02-02 | 6,120.00 | 6,500.00 | 6,080.00 | 6,320.00 | 5,228.48 | 220,868 |
| 2024-02-01 | 5,710.00 | 6,850.00 | 5,670.00 | 6,100.00 | 5,046.47 | 1,026,339 |
| 2024-01-31 | 5,900.00 | 5,900.00 | 5,720.00 | 5,770.00 | 4,773.47 | 48,896 |
| 2024-01-30 | 5,760.00 | 5,950.00 | 5,760.00 | 5,900.00 | 4,881.01 | 52,577 |
| 2024-01-29 | 5,800.00 | 5,850.00 | 5,720.00 | 5,800.00 | 4,798.29 | 32,785 |
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.