Chosun Refractories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	61,637.20	61,637.20	61,055.72	61,491.83	6,785.55	5,615
2023-03-27	62,800.16	62,945.54	60,546.92	61,564.51	6,793.57	22,847
2023-03-24	63,236.28	64,908.04	61,491.83	62,945.54	6,945.97	133,801
2023-03-23	60,401.55	61,491.83	59,965.43	60,546.92	6,681.28	19,666
2023-03-22	60,692.29	61,201.09	60,110.81	60,328.86	6,657.22	6,143
2023-03-21	60,038.12	60,619.60	59,747.38	60,619.60	6,689.30	1,217
2023-03-20	60,038.12	60,183.49	59,674.69	60,038.12	6,625.14	4,264
2023-03-17	61,128.40	61,128.40	60,183.49	60,183.49	6,641.18	3,807
2023-03-16	60,692.29	61,201.09	60,110.81	60,401.55	6,665.24	4,756
2023-03-15	60,110.81	61,128.40	60,110.81	60,692.29	6,697.32	5,488
2023-03-14	61,346.46	61,346.46	60,038.12	60,110.81	6,633.16	12,510
2023-03-13	61,782.57	61,782.57	60,401.55	61,346.46	6,769.51	12,370
2023-03-10	62,146.00	63,599.70	60,401.55	61,927.94	6,833.68	30,192
2023-03-09	61,273.77	62,727.48	60,983.03	62,436.74	6,889.82	45,208
2023-03-08	60,619.60	61,491.83	59,965.43	61,273.77	6,761.49	25,007
2023-03-07	60,256.18	61,419.14	59,383.95	60,983.03	6,729.41	29,805
2023-03-06	58,802.47	60,546.92	58,802.47	60,256.18	6,649.20	25,485
2023-03-03	58,657.10	59,165.90	58,584.41	59,020.52	6,512.85	8,528
2023-03-02	59,456.64	59,456.64	58,366.36	58,366.36	6,440.66	19,779
2023-02-28	58,657.10	59,383.95	58,657.10	58,802.47	6,488.78	4,447
2023-02-27	59,529.32	59,529.32	58,802.47	58,875.15	6,496.81	2,730
2023-02-24	58,729.78	59,020.52	58,729.78	59,020.52	6,512.85	5,010
2023-02-23	58,729.78	59,311.27	58,729.78	59,020.52	6,512.85	1,935
2023-02-22	59,165.90	59,165.90	58,293.67	59,020.52	6,512.85	9,267
2023-02-21	59,238.58	59,747.38	59,165.90	59,165.90	6,528.89	13,298
2023-02-20	59,602.01	59,965.43	59,093.21	59,165.90	6,528.89	7,191
2023-02-17	60,038.12	60,256.18	59,602.01	60,183.49	6,641.18	5,833
2023-02-16	59,747.38	61,201.09	59,747.38	60,474.23	6,673.26	21,904
2023-02-15	59,238.58	60,110.81	59,238.58	59,456.64	6,560.97	16,176
2023-02-14	59,020.52	60,038.12	59,020.52	59,529.32	6,568.99	10,554
2023-02-13	58,729.78	59,311.27	58,584.41	59,311.27	6,544.93	13,629
2023-02-10	58,584.41	58,657.10	58,366.36	58,657.10	6,472.74	11,497
2023-02-09	58,439.04	58,729.78	58,293.67	58,584.41	6,464.72	5,298
2023-02-08	59,238.58	59,238.58	58,584.41	58,584.41	6,464.72	18,730
2023-02-07	58,220.99	59,238.58	58,220.99	59,238.58	6,536.91	6,192
2023-02-06	58,729.78	59,093.21	58,584.41	59,093.21	6,520.87	9,576
2023-02-03	59,020.52	59,093.21	58,657.10	58,729.78	6,480.76	2,280
2023-02-02	59,020.52	59,311.27	58,657.10	59,020.52	6,512.85	4,904
2023-02-01	58,293.67	58,875.15	58,293.67	58,875.15	6,496.81	17,583
2023-01-31	57,930.24	58,366.36	57,930.24	58,293.67	6,432.64	2,547
2023-01-30	58,220.99	58,584.41	58,148.30	58,220.99	6,424.62	7,107
2023-01-27	58,148.30	58,657.10	57,857.56	58,220.99	6,424.62	10,491
2023-01-26	57,930.24	58,657.10	57,857.56	58,148.30	6,416.60	3,546
2023-01-25	58,075.61	58,220.99	57,857.56	58,148.30	6,416.60	8,303
2023-01-20	57,348.76	58,148.30	57,348.76	57,930.24	6,392.54	6,677
2023-01-19	56,839.96	58,002.93	56,839.96	57,276.08	6,320.35	4,735
2023-01-18	57,276.08	57,566.82	57,130.71	57,276.08	6,320.35	3,237
2023-01-17	57,421.45	58,511.73	57,058.02	57,130.71	6,304.31	5,284
2023-01-16	57,494.13	57,712.19	56,985.33	57,639.50	6,360.45	7,240
2023-01-13	58,511.73	59,238.58	57,566.82	57,712.19	6,368.47	13,897
2023-01-12	56,331.17	59,820.06	56,258.48	58,293.67	6,432.64	45,890
2023-01-11	55,240.89	56,403.85	55,240.89	55,967.74	6,175.98	9,647
2023-01-10	55,095.51	55,095.51	54,368.66	55,095.51	6,079.73	8,746
2023-01-09	54,514.03	55,240.89	54,514.03	55,022.83	6,071.71	1,928
2023-01-06	54,659.40	54,804.77	54,368.66	54,441.35	6,007.54	9,351
2023-01-05	55,386.26	55,386.26	54,441.35	54,659.40	6,031.60	4,348
2023-01-04	55,677.00	55,749.68	54,586.72	54,877.46	6,055.66	2,111
2023-01-03	55,604.31	55,604.31	54,441.35	55,095.51	6,079.73	3,321
2023-01-02	55,095.51	55,168.20	54,514.03	55,095.51	6,079.73	3,398
2022-12-29	55,677.00	55,677.00	54,514.03	55,095.51	6,079.73	10,266

← NewerPage 15 of 21 · 1,201 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.