Chosun Refractories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	54,005.23	55,240.89	54,005.23	55,168.20	5,617.21	12,004
2022-09-30	54,732.09	54,732.09	54,295.98	54,441.35	5,543.21	2,878
2022-09-29	54,659.40	55,313.57	54,150.60	54,732.09	5,572.81	12,334
2022-09-28	55,749.68	55,749.68	53,423.75	54,586.72	5,558.01	10,273
2022-09-27	55,749.68	55,895.05	55,458.94	55,604.31	5,661.62	5,439
2022-09-26	56,040.42	56,113.11	55,458.94	55,749.68	5,676.42	6,755
2022-09-23	56,403.85	56,403.85	56,040.42	56,185.80	5,720.83	1,309
2022-09-22	56,403.85	56,403.85	56,040.42	56,403.85	5,743.03	5,706
2022-09-21	56,476.54	56,912.65	56,040.42	56,113.11	5,713.43	9,696
2022-09-20	56,621.91	56,621.91	56,331.17	56,621.91	5,765.23	4,848
2022-09-19	56,839.96	56,839.96	56,331.17	56,476.54	5,750.43	3,455
2022-09-16	56,694.59	56,985.33	56,403.85	56,839.96	5,787.43	3,223
2022-09-15	56,985.33	56,985.33	56,331.17	56,839.96	5,787.43	6,220
2022-09-14	56,912.65	57,203.39	56,621.91	56,985.33	5,802.23	8,739
2022-09-13	57,421.45	57,784.87	57,058.02	57,494.13	5,854.04	21,341
2022-09-08	56,621.91	56,767.28	56,331.17	56,767.28	5,780.03	4,616
2022-09-07	56,621.91	56,912.65	56,258.48	56,621.91	5,765.23	5,791
2022-09-06	56,476.54	56,549.22	56,331.17	56,549.22	5,757.83	2,836
2022-09-05	56,476.54	56,549.22	56,331.17	56,549.22	5,757.83	2,280
2022-09-02	56,549.22	56,549.22	56,331.17	56,476.54	5,750.43	2,913
2022-09-01	56,839.96	56,839.96	56,403.85	56,549.22	5,757.83	10,210
2022-08-31	56,621.91	56,694.59	56,403.85	56,694.59	5,772.63	14,825
2022-08-30	56,403.85	56,621.91	56,403.85	56,621.91	5,765.23	7,536
2022-08-29	56,549.22	56,549.22	56,185.80	56,403.85	5,743.03	9,203
2022-08-26	56,403.85	56,839.96	56,403.85	56,621.91	5,765.23	2,779
2022-08-25	56,476.54	56,621.91	55,967.74	56,403.85	5,743.03	5,052
2022-08-24	56,185.80	56,476.54	55,967.74	56,476.54	5,750.43	4,531
2022-08-23	56,258.48	56,476.54	55,967.74	55,967.74	5,698.62	6,677
2022-08-22	56,694.59	56,839.96	56,185.80	56,476.54	5,750.43	6,276
2022-08-19	57,058.02	57,058.02	56,694.59	56,767.28	5,780.03	1,562
2022-08-18	56,694.59	56,912.65	56,549.22	56,767.28	5,780.03	3,617
2022-08-17	57,130.71	57,130.71	56,113.11	56,767.28	5,780.03	3,842
2022-08-16	56,476.54	57,058.02	56,403.85	56,694.59	5,772.63	7,599
2022-08-12	56,985.33	57,130.71	56,113.11	56,258.48	5,728.23	26,555
2022-08-11	56,476.54	56,912.65	56,331.17	56,694.59	5,772.63	4,426
2022-08-10	56,549.22	56,694.59	56,258.48	56,403.85	5,743.03	7,029
2022-08-09	56,476.54	56,621.91	56,331.17	56,549.22	5,757.83	8,148
2022-08-08	56,476.54	56,549.22	56,185.80	56,476.54	5,750.43	4,004
2022-08-05	56,767.28	56,767.28	56,185.80	56,258.48	5,728.23	7,705
2022-08-04	56,476.54	56,549.22	56,185.80	56,549.22	5,757.83	9,330
2022-08-03	56,331.17	56,476.54	56,258.48	56,476.54	5,750.43	4,742
2022-08-02	56,476.54	56,621.91	56,113.11	56,403.85	5,743.03	4,574
2022-08-01	56,403.85	56,549.22	56,113.11	56,476.54	5,750.43	9,351
2022-07-29	56,621.91	56,767.28	55,967.74	56,403.85	5,743.03	18,069
2022-07-28	56,549.22	56,694.59	56,258.48	56,694.59	5,772.63	4,918
2022-07-27	56,621.91	56,621.91	56,331.17	56,549.22	5,757.83	2,589
2022-07-26	56,621.91	56,621.91	56,258.48	56,621.91	5,765.23	3,708
2022-07-25	56,621.91	56,767.28	56,258.48	56,621.91	5,765.23	5,903
2022-07-22	56,694.59	56,694.59	56,331.17	56,621.91	5,765.23	4,475
2022-07-21	56,839.96	56,839.96	56,476.54	56,694.59	5,772.63	3,919
2022-07-20	56,694.59	56,767.28	56,476.54	56,621.91	5,765.23	2,892
2022-07-19	56,403.85	56,549.22	56,185.80	56,476.54	5,750.43	1,013
2022-07-18	56,331.17	56,694.59	56,113.11	56,185.80	5,720.83	3,821
2022-07-15	56,476.54	56,476.54	55,458.94	56,331.17	5,735.63	24,922
2022-07-14	56,621.91	56,621.91	56,113.11	56,621.91	5,765.23	9,316
2022-07-13	57,058.02	57,058.02	56,621.91	56,694.59	5,772.63	14,860
2022-07-12	57,130.71	57,421.45	56,912.65	57,058.02	5,809.64	2,322
2022-07-11	57,348.76	57,712.19	57,203.39	57,639.50	5,868.84	661
2022-07-08	58,148.30	58,148.30	56,113.11	57,712.19	5,876.24	6,727
2022-07-07	58,075.61	58,148.30	57,857.56	58,148.30	5,920.65	1,907

← NewerPage 17 of 20 · 1,197 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.