Chosun Refractories Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14,830.00	15,830.00	13,600.00	13,650.00	10,598.37	5,497,160
2023-07-31	13,150.00	15,850.00	12,010.00	14,270.00	11,079.77	6,376,798
2023-07-28	21,900.00	24,050.00	15,350.00	15,350.00	11,918.32	967,215
2023-06-28	13,047.02	15,481.98	12,872.58	15,409.30	17,003.98	5,673,229
2023-06-27	11,629.66	13,519.48	11,338.92	12,945.27	14,284.95	9,506,002
2023-06-26	9,928.82	10,881.00	9,667.15	10,808.32	11,926.85	2,144,772
2023-06-23	9,638.08	10,335.86	9,114.75	10,001.51	11,036.55	1,945,339
2023-06-22	10,139.61	10,960.95	9,652.62	9,710.77	10,715.72	2,081,503
2023-06-21	8,576.87	10,590.26	8,380.62	9,899.75	10,924.26	5,883,768
2023-06-20	7,893.63	8,358.82	7,886.36	8,148.03	8,991.26	794,956
2023-06-19	8,068.08	8,097.15	7,631.96	7,726.46	8,526.05	439,410
2023-06-16	6,759.74	8,540.53	6,759.74	8,017.20	8,846.88	2,381,672
2023-06-15	6,716.13	6,955.99	6,687.05	6,781.55	7,483.36	63,721
2023-06-14	7,086.82	7,086.82	6,687.05	6,752.47	7,451.27	74,277
2023-06-13	6,941.45	7,101.36	6,825.16	6,992.33	7,715.96	169,658
2023-06-12	6,483.54	7,130.44	6,483.54	6,876.04	7,587.63	361,925
2023-06-09	6,650.71	6,701.59	6,527.15	6,548.95	7,226.69	38,942
2023-06-08	6,788.81	6,788.81	6,548.95	6,650.71	7,338.98	40,137
2023-06-07	6,759.74	6,854.23	6,650.71	6,752.47	7,451.27	72,838
2023-06-05	6,628.91	6,905.11	6,534.42	6,687.05	7,379.09	168,084
2023-06-02	6,221.87	6,737.93	6,221.87	6,570.76	7,250.76	258,631
2023-06-01	6,214.60	6,309.09	6,185.53	6,214.60	6,857.74	29,954
2023-05-31	6,185.53	6,323.63	6,141.91	6,214.60	6,857.74	36,750
2023-05-30	6,345.43	6,345.43	6,185.53	6,207.33	6,849.72	40,562
2023-05-26	6,403.58	6,410.85	6,265.48	6,323.63	6,978.05	31,137
2023-05-25	6,512.61	6,519.88	6,352.70	6,352.70	7,010.13	45,251
2023-05-24	6,476.27	6,541.68	6,410.85	6,512.61	7,186.59	33,526
2023-05-23	6,599.83	6,636.17	6,439.92	6,447.19	7,114.40	50,154
2023-05-22	6,454.46	6,548.95	6,345.43	6,512.61	7,186.59	44,870
2023-05-19	6,585.29	6,745.20	6,410.85	6,454.46	7,122.42	103,978
2023-05-18	6,418.12	6,701.59	6,418.12	6,585.29	7,266.80	88,224
2023-05-17	6,410.85	6,534.42	6,301.82	6,418.12	7,082.32	74,119
2023-05-16	6,527.15	6,650.71	6,403.58	6,469.00	7,138.47	79,395
2023-05-15	6,519.88	6,541.68	6,323.63	6,498.07	7,170.55	81,579
2023-05-12	6,665.25	6,687.05	6,534.42	6,592.56	7,274.82	86,512
2023-05-11	6,817.89	6,883.31	6,687.05	6,723.40	7,419.19	69,605
2023-05-10	6,759.74	6,934.18	6,621.64	6,817.89	7,523.46	99,147
2023-05-09	6,854.23	6,905.11	6,592.56	6,796.08	7,499.40	153,816
2023-05-08	7,261.27	7,261.27	6,788.81	6,854.23	7,563.56	191,895
2023-05-04	7,639.23	7,791.87	7,115.90	7,159.51	7,900.44	363,657
2023-05-03	7,450.25	7,937.24	7,341.22	7,486.59	8,261.37	901,272
2023-05-02	7,057.75	7,610.16	7,050.48	7,435.71	8,205.22	385,626
2023-04-28	7,479.33	7,624.70	7,086.82	7,159.51	7,900.44	368,343
2023-04-27	7,493.86	7,842.75	7,268.54	7,363.03	8,125.02	601,582
2023-04-26	7,602.89	9,223.77	7,021.41	7,333.95	8,092.93	2,677,235
2023-04-25	8,373.36	8,831.27	7,450.25	7,450.25	8,221.27	714,666
2023-04-24	8,438.77	9,768.91	8,358.82	8,373.36	9,239.90	2,294,372
2023-04-21	9,936.09	11,266.23	8,264.33	8,649.56	9,544.69	3,817,560
2023-04-20	7,631.96	9,718.03	7,094.09	9,216.51	10,170.31	4,115,931
2023-04-19	8,213.45	8,940.30	7,493.86	7,493.86	8,269.39	1,671,101
2023-04-18	6,127.38	7,959.05	6,047.42	7,537.47	8,317.51	1,917,489
2023-04-17	6,229.14	6,229.14	6,098.30	6,127.38	6,761.49	52,672
2023-04-14	6,396.31	6,396.31	6,112.84	6,221.87	6,865.76	91,711
2023-04-13	6,905.11	7,166.78	6,381.78	6,396.31	7,058.26	272,549
2023-04-05	70,650.18	74,211.77	70,650.18	72,976.12	8,052.83	141,132
2023-04-04	70,940.93	73,412.23	70,432.13	70,432.13	7,772.10	68,413
2023-04-03	68,396.94	72,103.89	67,597.40	70,940.93	7,828.25	141,963
2023-03-31	64,399.24	67,088.60	64,326.56	67,088.60	7,403.15	78,834
2023-03-30	63,163.59	64,689.98	63,090.91	64,544.61	7,122.42	44,490
2023-03-29	61,491.83	63,236.28	61,491.83	63,018.22	6,953.99	21,411

← NewerPage 14 of 20 · 1,198 trading daysOlder →

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.