Chosun Refractories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	55,967.74	55,967.74	55,458.94	55,604.31	6,135.87	17,330
2022-12-27	58,075.61	58,366.36	57,712.19	58,220.99	5,928.05	20,250
2022-12-26	57,857.56	58,148.30	57,639.50	58,075.61	5,913.25	3,729
2022-12-23	58,729.78	58,729.78	57,857.56	57,930.24	5,898.45	35,280
2022-12-22	58,293.67	58,657.10	58,148.30	58,511.73	5,957.65	15,050
2022-12-21	58,511.73	58,657.10	58,293.67	58,439.04	5,950.25	4,764
2022-12-20	58,439.04	58,657.10	58,293.67	58,511.73	5,957.65	9,140
2022-12-19	58,148.30	58,439.04	57,857.56	58,439.04	5,950.25	4,172
2022-12-16	58,220.99	58,584.41	58,002.93	58,148.30	5,920.65	8,866
2022-12-15	58,511.73	58,657.10	57,930.24	58,293.67	5,935.45	5,566
2022-12-14	58,148.30	58,511.73	57,857.56	58,511.73	5,957.65	13,059
2022-12-13	57,639.50	57,784.87	57,494.13	57,784.87	5,883.64	3,638
2022-12-12	57,494.13	57,784.87	57,494.13	57,639.50	5,868.84	1,267
2022-12-09	57,566.82	58,075.61	57,058.02	57,421.45	5,846.64	9,548
2022-12-08	57,639.50	57,639.50	57,203.39	57,348.76	5,839.24	4,081
2022-12-07	57,784.87	57,930.24	57,348.76	57,494.13	5,854.04	5,573
2022-12-06	57,857.56	58,148.30	57,566.82	57,930.24	5,898.45	11,750
2022-12-05	57,784.87	58,002.93	57,639.50	57,857.56	5,891.04	5,939
2022-12-02	57,930.24	58,002.93	57,494.13	57,784.87	5,883.64	8,802
2022-12-01	57,421.45	57,857.56	57,130.71	57,639.50	5,868.84	6,642
2022-11-30	57,276.08	57,712.19	56,839.96	57,566.82	5,861.44	7,479
2022-11-29	57,058.02	57,712.19	56,839.96	57,712.19	5,876.24	5,284
2022-11-28	57,712.19	57,712.19	56,694.59	57,276.08	5,831.84	3,420
2022-11-25	57,276.08	57,930.24	56,912.65	57,566.82	5,861.44	5,552
2022-11-24	57,130.71	57,421.45	56,985.33	57,276.08	5,831.84	4,574
2022-11-23	56,985.33	57,058.02	56,476.54	56,985.33	5,802.23	2,955
2022-11-22	55,967.74	56,476.54	55,895.05	56,476.54	5,750.43	20,039
2022-11-21	56,549.22	56,621.91	55,822.37	55,967.74	5,698.62	30,199
2022-11-18	57,130.71	57,494.13	56,476.54	56,621.91	5,765.23	6,931
2022-11-17	56,912.65	58,148.30	56,549.22	56,912.65	5,794.83	11,476
2022-11-16	56,621.91	57,348.76	56,549.22	56,912.65	5,794.83	12,729
2022-11-15	55,967.74	56,549.22	55,967.74	56,258.48	5,728.23	4,327
2022-11-14	55,967.74	56,185.80	55,749.68	55,967.74	5,698.62	10,435
2022-11-11	56,040.42	56,331.17	55,749.68	55,967.74	5,698.62	8,556
2022-11-10	55,749.68	55,967.74	55,604.31	55,895.05	5,691.22	5,305
2022-11-09	55,749.68	56,331.17	55,749.68	55,822.37	5,683.82	1,914
2022-11-08	55,749.68	55,967.74	55,531.63	55,822.37	5,683.82	3,166
2022-11-07	55,749.68	56,839.96	55,458.94	55,749.68	5,676.42	1,942
2022-11-04	55,749.68	55,895.05	55,677.00	55,749.68	5,676.42	697
2022-11-03	55,895.05	55,895.05	55,458.94	55,749.68	5,676.42	2,160
2022-11-02	56,258.48	56,258.48	55,531.63	55,967.74	5,698.62	3,666
2022-11-01	55,531.63	56,258.48	55,386.26	55,967.74	5,698.62	3,131
2022-10-31	55,749.68	55,749.68	55,168.20	55,604.31	5,661.62	6,473
2022-10-28	55,822.37	55,822.37	55,531.63	55,749.68	5,676.42	999
2022-10-27	55,749.68	56,113.11	55,386.26	55,822.37	5,683.82	1,295
2022-10-26	56,185.80	56,185.80	55,313.57	55,749.68	5,676.42	3,321
2022-10-25	56,331.17	56,331.17	55,386.26	55,458.94	5,646.82	2,723
2022-10-24	55,531.63	57,421.45	55,313.57	55,822.37	5,683.82	11,905
2022-10-21	55,967.74	56,113.11	55,240.89	55,531.63	5,654.22	4,398
2022-10-20	56,476.54	56,694.59	56,258.48	56,331.17	5,735.63	1,787
2022-10-19	55,967.74	57,130.71	55,677.00	57,058.02	5,809.64	57,535
2022-10-18	55,386.26	56,185.80	55,386.26	55,895.05	5,691.22	14,621
2022-10-17	55,967.74	55,967.74	55,095.51	55,095.51	5,609.81	26,688
2022-10-14	55,677.00	55,967.74	54,950.14	55,095.51	5,609.81	10,280
2022-10-13	55,967.74	56,258.48	55,313.57	55,458.94	5,646.82	19,110
2022-10-12	55,604.31	55,967.74	55,386.26	55,967.74	5,698.62	1,689
2022-10-11	55,458.94	56,403.85	54,732.09	55,895.05	5,691.22	33,605
2022-10-07	55,967.74	55,967.74	55,313.57	55,822.37	5,683.82	6,297
2022-10-06	55,022.83	55,895.05	54,877.46	55,749.68	5,676.42	4,032
2022-10-05	55,168.20	55,313.57	54,514.03	55,168.20	5,617.21	5,031

← NewerPage 16 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.