Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,750.00 | 5,850.00 | 5,700.00 | 5,840.00 | 4,831.38 | 26,731 |
| 2024-01-25 | 5,630.00 | 5,750.00 | 5,590.00 | 5,750.00 | 4,756.92 | 56,239 |
| 2024-01-24 | 5,760.00 | 5,870.00 | 5,680.00 | 5,750.00 | 4,756.92 | 27,037 |
| 2024-01-23 | 5,750.00 | 5,830.00 | 5,740.00 | 5,810.00 | 4,806.56 | 32,018 |
| 2024-01-22 | 5,910.00 | 5,950.00 | 5,720.00 | 5,830.00 | 4,823.10 | 43,890 |
| 2024-01-19 | 5,870.00 | 6,000.00 | 5,860.00 | 5,890.00 | 4,872.74 | 39,185 |
| 2024-01-18 | 5,810.00 | 5,970.00 | 5,810.00 | 5,920.00 | 4,897.56 | 29,560 |
| 2024-01-17 | 6,070.00 | 6,090.00 | 5,810.00 | 5,850.00 | 4,839.65 | 65,202 |
| 2024-01-16 | 6,110.00 | 6,200.00 | 6,010.00 | 6,070.00 | 5,021.65 | 40,642 |
| 2024-01-15 | 6,200.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,079.56 | 43,280 |
| 2024-01-12 | 6,180.00 | 6,250.00 | 6,130.00 | 6,200.00 | 5,129.20 | 29,254 |
| 2024-01-11 | 6,290.00 | 6,300.00 | 6,180.00 | 6,240.00 | 5,162.29 | 19,654 |
| 2024-01-10 | 6,290.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,154.02 | 26,912 |
| 2024-01-09 | 6,260.00 | 6,310.00 | 6,220.00 | 6,290.00 | 5,203.66 | 18,212 |
| 2024-01-08 | 6,150.00 | 6,370.00 | 6,150.00 | 6,250.00 | 5,170.57 | 28,598 |
| 2024-01-05 | 6,280.00 | 6,390.00 | 6,210.00 | 6,320.00 | 5,228.48 | 19,874 |
| 2024-01-04 | 6,350.00 | 6,400.00 | 6,280.00 | 6,330.00 | 5,236.75 | 27,024 |
| 2024-01-03 | 6,420.00 | 6,420.00 | 6,320.00 | 6,350.00 | 5,253.30 | 55,759 |
| 2024-01-02 | 6,510.00 | 6,510.00 | 6,320.00 | 6,430.00 | 5,319.48 | 28,356 |
| 2023-12-28 | 6,420.00 | 6,480.00 | 6,370.00 | 6,460.00 | 5,344.30 | 22,050 |
| 2023-12-27 | 6,550.00 | 6,670.00 | 6,360.00 | 6,420.00 | 5,311.21 | 69,992 |
| 2023-12-26 | 6,640.00 | 6,670.00 | 6,560.00 | 6,670.00 | 5,178.84 | 54,687 |
| 2023-12-22 | 6,600.00 | 6,630.00 | 6,490.00 | 6,560.00 | 5,093.43 | 62,252 |
| 2023-12-21 | 6,430.00 | 6,550.00 | 6,430.00 | 6,550.00 | 5,085.67 | 50,018 |
| 2023-12-20 | 6,390.00 | 6,530.00 | 6,390.00 | 6,470.00 | 5,023.55 | 58,973 |
| 2023-12-19 | 6,480.00 | 6,520.00 | 6,410.00 | 6,470.00 | 5,023.55 | 38,186 |
| 2023-12-18 | 6,380.00 | 6,550.00 | 6,380.00 | 6,490.00 | 5,039.08 | 34,679 |
| 2023-12-15 | 6,330.00 | 6,450.00 | 6,300.00 | 6,380.00 | 4,953.67 | 40,287 |
| 2023-12-14 | 6,390.00 | 6,390.00 | 6,270.00 | 6,370.00 | 4,945.91 | 55,987 |
| 2023-12-13 | 6,480.00 | 6,510.00 | 6,330.00 | 6,330.00 | 4,914.85 | 70,275 |
| 2023-12-12 | 6,400.00 | 6,480.00 | 6,360.00 | 6,480.00 | 5,031.32 | 34,256 |
| 2023-12-11 | 6,450.00 | 6,530.00 | 6,410.00 | 6,420.00 | 4,984.73 | 35,947 |
| 2023-12-08 | 6,340.00 | 6,450.00 | 6,320.00 | 6,450.00 | 5,008.02 | 50,493 |
| 2023-12-07 | 6,490.00 | 6,540.00 | 6,320.00 | 6,390.00 | 4,961.44 | 62,552 |
| 2023-12-06 | 6,530.00 | 6,590.00 | 6,460.00 | 6,490.00 | 5,039.08 | 46,440 |
| 2023-12-05 | 6,660.00 | 6,700.00 | 6,520.00 | 6,530.00 | 5,070.14 | 50,019 |
| 2023-12-04 | 6,580.00 | 6,660.00 | 6,550.00 | 6,650.00 | 5,163.31 | 31,105 |
| 2023-12-01 | 6,650.00 | 6,690.00 | 6,540.00 | 6,630.00 | 5,147.78 | 61,293 |
| 2023-11-30 | 6,590.00 | 6,710.00 | 6,590.00 | 6,660.00 | 5,171.07 | 62,803 |
| 2023-11-29 | 6,560.00 | 6,680.00 | 6,520.00 | 6,590.00 | 5,116.72 | 66,438 |
| 2023-11-28 | 6,580.00 | 6,670.00 | 6,450.00 | 6,560.00 | 5,093.43 | 83,514 |
| 2023-11-27 | 6,600.00 | 6,670.00 | 6,330.00 | 6,540.00 | 5,077.90 | 142,612 |
| 2023-11-24 | 6,540.00 | 6,770.00 | 6,500.00 | 6,620.00 | 5,140.02 | 136,893 |
| 2023-11-23 | 6,960.00 | 6,960.00 | 6,570.00 | 6,580.00 | 5,108.96 | 258,568 |
| 2023-11-22 | 6,800.00 | 6,970.00 | 6,740.00 | 6,970.00 | 5,411.77 | 79,089 |
| 2023-11-21 | 6,840.00 | 6,980.00 | 6,830.00 | 6,850.00 | 5,318.60 | 91,463 |
| 2023-11-20 | 6,750.00 | 6,960.00 | 6,750.00 | 6,900.00 | 5,357.42 | 82,662 |
| 2023-11-17 | 7,140.00 | 7,160.00 | 6,760.00 | 6,830.00 | 5,303.07 | 201,557 |
| 2023-11-16 | 7,010.00 | 7,270.00 | 6,980.00 | 7,260.00 | 5,636.94 | 159,327 |
| 2023-11-15 | 7,670.00 | 7,870.00 | 7,040.00 | 7,040.00 | 5,466.12 | 763,971 |
| 2023-11-14 | 7,100.00 | 7,420.00 | 7,050.00 | 7,190.00 | 5,582.59 | 391,669 |
| 2023-11-13 | 8,030.00 | 8,400.00 | 7,280.00 | 7,280.00 | 5,652.47 | 1,753,675 |
| 2023-11-10 | 8,920.00 | 9,370.00 | 7,170.00 | 7,830.00 | 6,079.51 | 3,608,240 |
| 2023-11-09 | 6,600.00 | 8,110.00 | 6,510.00 | 8,110.00 | 6,296.91 | 1,117,403 |
| 2023-11-08 | 6,340.00 | 6,570.00 | 6,220.00 | 6,240.00 | 4,844.97 | 18,162 |
| 2023-11-07 | 6,440.00 | 6,540.00 | 6,240.00 | 6,360.00 | 4,938.14 | 24,921 |
| 2023-11-06 | 6,320.00 | 6,590.00 | 6,110.00 | 6,530.00 | 5,070.14 | 49,044 |
| 2023-11-03 | 6,200.00 | 6,430.00 | 6,120.00 | 6,300.00 | 4,891.56 | 22,956 |
| 2023-11-02 | 6,100.00 | 6,270.00 | 6,100.00 | 6,230.00 | 4,837.21 | 28,655 |
| 2023-11-01 | 6,070.00 | 6,180.00 | 6,000.00 | 6,050.00 | 4,697.45 | 25,970 |
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.