Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,210.00 | 6,290.00 | 5,940.00 | 6,070.00 | 4,712.98 | 30,774 |
| 2023-10-30 | 6,110.00 | 6,350.00 | 5,960.00 | 6,210.00 | 4,821.68 | 24,576 |
| 2023-10-27 | 6,210.00 | 6,410.00 | 6,110.00 | 6,200.00 | 4,813.91 | 24,650 |
| 2023-10-26 | 6,470.00 | 6,470.00 | 6,110.00 | 6,300.00 | 4,891.56 | 50,042 |
| 2023-10-25 | 6,560.00 | 6,700.00 | 6,460.00 | 6,480.00 | 5,031.32 | 16,056 |
| 2023-10-24 | 6,410.00 | 6,580.00 | 6,280.00 | 6,570.00 | 5,101.20 | 32,545 |
| 2023-10-23 | 6,410.00 | 6,680.00 | 6,410.00 | 6,480.00 | 5,031.32 | 38,008 |
| 2023-10-20 | 6,780.00 | 6,870.00 | 6,410.00 | 6,600.00 | 5,124.49 | 55,597 |
| 2023-10-19 | 7,020.00 | 7,140.00 | 6,810.00 | 6,860.00 | 5,326.36 | 43,639 |
| 2023-10-18 | 7,100.00 | 7,200.00 | 7,050.00 | 7,090.00 | 5,504.94 | 29,584 |
| 2023-10-17 | 7,060.00 | 7,380.00 | 7,060.00 | 7,070.00 | 5,489.41 | 33,769 |
| 2023-10-16 | 7,110.00 | 7,190.00 | 6,970.00 | 7,060.00 | 5,481.65 | 13,100 |
| 2023-10-13 | 7,300.00 | 7,350.00 | 7,110.00 | 7,190.00 | 5,582.59 | 20,294 |
| 2023-10-12 | 7,040.00 | 7,390.00 | 7,040.00 | 7,300.00 | 5,667.99 | 25,513 |
| 2023-10-11 | 6,900.00 | 7,180.00 | 6,900.00 | 7,140.00 | 5,543.76 | 23,195 |
| 2023-10-10 | 7,100.00 | 7,180.00 | 6,850.00 | 6,930.00 | 5,380.71 | 48,078 |
| 2023-10-06 | 6,810.00 | 7,180.00 | 6,800.00 | 7,020.00 | 5,450.59 | 51,142 |
| 2023-10-05 | 7,020.00 | 7,120.00 | 6,830.00 | 6,830.00 | 5,303.07 | 67,452 |
| 2023-10-04 | 7,250.00 | 7,250.00 | 6,990.00 | 7,050.00 | 5,473.89 | 74,415 |
| 2023-09-27 | 7,190.00 | 7,360.00 | 7,150.00 | 7,360.00 | 5,714.58 | 34,103 |
| 2023-09-26 | 7,300.00 | 7,430.00 | 7,180.00 | 7,220.00 | 5,605.88 | 69,976 |
| 2023-09-25 | 7,600.00 | 7,600.00 | 7,350.00 | 7,440.00 | 5,776.70 | 30,630 |
| 2023-09-22 | 7,310.00 | 7,670.00 | 7,310.00 | 7,580.00 | 5,885.40 | 43,083 |
| 2023-09-21 | 7,650.00 | 7,730.00 | 7,470.00 | 7,530.00 | 5,846.58 | 43,272 |
| 2023-09-20 | 7,730.00 | 7,840.00 | 7,630.00 | 7,670.00 | 5,955.28 | 28,427 |
| 2023-09-19 | 7,850.00 | 8,030.00 | 7,720.00 | 7,800.00 | 6,056.21 | 29,104 |
| 2023-09-18 | 7,900.00 | 7,930.00 | 7,820.00 | 7,880.00 | 6,118.33 | 34,182 |
| 2023-09-15 | 7,900.00 | 7,950.00 | 7,760.00 | 7,910.00 | 6,141.62 | 33,463 |
| 2023-09-14 | 7,640.00 | 8,190.00 | 7,640.00 | 7,910.00 | 6,141.62 | 166,626 |
| 2023-09-13 | 7,650.00 | 7,830.00 | 7,600.00 | 7,600.00 | 5,900.93 | 68,366 |
| 2023-09-12 | 7,860.00 | 8,020.00 | 7,700.00 | 7,710.00 | 5,986.33 | 72,723 |
| 2023-09-11 | 8,070.00 | 8,230.00 | 7,840.00 | 7,860.00 | 6,102.80 | 119,826 |
| 2023-09-08 | 8,080.00 | 8,240.00 | 8,070.00 | 8,150.00 | 6,327.97 | 67,204 |
| 2023-09-07 | 8,200.00 | 8,280.00 | 8,090.00 | 8,220.00 | 6,382.32 | 85,037 |
| 2023-09-06 | 8,240.00 | 8,460.00 | 8,220.00 | 8,280.00 | 6,428.90 | 94,869 |
| 2023-09-05 | 8,200.00 | 8,360.00 | 8,200.00 | 8,220.00 | 6,382.32 | 56,521 |
| 2023-09-04 | 8,350.00 | 8,470.00 | 8,240.00 | 8,280.00 | 6,428.90 | 78,223 |
| 2023-09-01 | 8,730.00 | 8,830.00 | 8,340.00 | 8,350.00 | 6,483.25 | 169,200 |
| 2023-08-31 | 8,810.00 | 8,970.00 | 8,740.00 | 8,740.00 | 6,786.07 | 211,699 |
| 2023-08-30 | 8,880.00 | 8,980.00 | 8,800.00 | 8,800.00 | 6,832.65 | 126,052 |
| 2023-08-29 | 9,000.00 | 9,010.00 | 8,730.00 | 8,820.00 | 6,848.18 | 270,710 |
| 2023-08-28 | 8,390.00 | 9,970.00 | 8,390.00 | 9,070.00 | 7,042.29 | 1,617,599 |
| 2023-08-25 | 8,750.00 | 8,800.00 | 8,310.00 | 8,360.00 | 6,491.02 | 227,070 |
| 2023-08-24 | 8,220.00 | 9,150.00 | 8,220.00 | 8,940.00 | 6,941.35 | 610,351 |
| 2023-08-23 | 8,220.00 | 8,470.00 | 8,170.00 | 8,170.00 | 6,343.50 | 174,964 |
| 2023-08-22 | 8,520.00 | 8,760.00 | 8,250.00 | 8,270.00 | 6,421.14 | 241,694 |
| 2023-08-21 | 8,400.00 | 8,680.00 | 8,400.00 | 8,610.00 | 6,685.13 | 196,304 |
| 2023-08-18 | 8,640.00 | 8,720.00 | 8,330.00 | 8,640.00 | 6,708.42 | 461,070 |
| 2023-08-17 | 8,810.00 | 8,940.00 | 8,550.00 | 8,720.00 | 6,770.54 | 331,312 |
| 2023-08-16 | 9,700.00 | 9,700.00 | 8,890.00 | 9,020.00 | 7,003.47 | 410,790 |
| 2023-08-14 | 9,720.00 | 10,050.00 | 9,630.00 | 9,740.00 | 7,562.50 | 294,231 |
| 2023-08-11 | 9,860.00 | 10,100.00 | 9,700.00 | 9,740.00 | 7,562.50 | 392,956 |
| 2023-08-10 | 10,450.00 | 10,550.00 | 9,750.00 | 9,860.00 | 7,655.68 | 597,105 |
| 2023-08-09 | 10,460.00 | 10,730.00 | 10,250.00 | 10,280.00 | 7,981.78 | 519,128 |
| 2023-08-08 | 11,080.00 | 12,220.00 | 10,510.00 | 10,570.00 | 8,206.95 | 1,782,873 |
| 2023-08-07 | 11,730.00 | 11,980.00 | 10,870.00 | 11,300.00 | 8,773.75 | 845,220 |
| 2023-08-04 | 13,750.00 | 13,760.00 | 12,100.00 | 12,180.00 | 9,457.01 | 1,263,958 |
| 2023-08-03 | 15,760.00 | 16,940.00 | 13,140.00 | 13,500.00 | 10,481.91 | 4,112,207 |
| 2023-08-02 | 14,100.00 | 17,440.00 | 13,280.00 | 16,940.00 | 13,152.85 | 10,986,370 |
| 2023-08-01 | 14,830.00 | 15,830.00 | 13,600.00 | 13,650.00 | 10,598.37 | 5,497,160 |
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.