Chosun Refractories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	58,148.30	58,148.30	57,276.08	58,148.30	5,920.65	5,995
2022-07-05	57,130.71	58,148.30	57,058.02	58,148.30	5,920.65	5,010
2022-07-04	58,075.61	58,075.61	57,276.08	57,276.08	5,831.84	4,088
2022-07-01	58,075.61	58,075.61	57,784.87	58,075.61	5,913.25	1,639
2022-06-30	57,712.19	58,148.30	57,348.76	58,075.61	5,913.25	8,387
2022-06-29	58,148.30	58,293.67	57,712.19	58,293.67	5,935.45	1,858
2022-06-28	57,930.24	58,220.99	57,712.19	58,220.99	5,928.05	5,376
2022-06-27	57,566.82	58,293.67	57,130.71	58,220.99	5,928.05	6,044
2022-06-24	57,784.87	58,075.61	57,421.45	57,566.82	5,861.44	5,685
2022-06-23	58,220.99	58,293.67	56,621.91	58,293.67	5,935.45	32,479
2022-06-22	57,930.24	58,293.67	57,421.45	58,220.99	5,928.05	8,204
2022-06-21	58,366.36	58,366.36	57,058.02	58,220.99	5,928.05	2,941
2022-06-20	57,421.45	58,293.67	56,694.59	58,293.67	5,935.45	12,546
2022-06-17	57,421.45	58,366.36	57,421.45	57,421.45	5,846.64	6,642
2022-06-16	57,348.76	58,511.73	57,348.76	58,439.04	5,950.25	8,556
2022-06-15	57,639.50	58,293.67	57,058.02	57,058.02	5,809.64	11,624
2022-06-14	57,348.76	58,439.04	56,621.91	58,439.04	5,950.25	12,820
2022-06-13	58,729.78	64,181.19	55,458.94	57,421.45	5,846.64	121,508
2022-06-10	58,511.73	58,729.78	58,366.36	58,729.78	5,979.85	760
2022-06-09	58,802.47	58,802.47	58,511.73	58,584.41	5,965.05	7,979
2022-06-08	58,875.15	59,020.52	58,584.41	58,657.10	5,972.45	6,283
2022-06-07	59,383.95	59,383.95	58,875.15	58,875.15	5,994.66	1,808
2022-06-03	59,311.27	59,456.64	59,020.52	59,383.95	6,046.46	1,794
2022-06-02	59,311.27	59,311.27	58,875.15	59,311.27	6,039.06	1,717
2022-05-31	58,802.47	59,238.58	58,802.47	59,093.21	6,016.86	1,865
2022-05-30	59,165.90	59,238.58	58,220.99	58,947.84	6,002.06	3,652
2022-05-27	58,875.15	59,020.52	58,511.73	58,875.15	5,994.66	4,975
2022-05-26	58,875.15	58,947.84	58,729.78	58,947.84	6,002.06	2,230
2022-05-25	59,165.90	59,238.58	58,657.10	58,875.15	5,994.66	4,637
2022-05-24	59,529.32	59,529.32	58,947.84	59,165.90	6,024.26	2,139
2022-05-23	59,820.06	59,820.06	58,875.15	59,747.38	6,083.47	3,321
2022-05-20	59,529.32	59,747.38	59,383.95	59,747.38	6,083.47	978
2022-05-19	59,747.38	59,747.38	59,020.52	59,747.38	6,083.47	4,299
2022-05-18	59,602.01	59,820.06	59,383.95	59,747.38	6,083.47	2,955
2022-05-17	59,165.90	59,892.75	59,165.90	59,238.58	6,031.66	6,410
2022-05-16	59,165.90	59,165.90	58,875.15	59,165.90	6,024.26	1,245
2022-05-13	58,802.47	59,238.58	58,511.73	59,165.90	6,024.26	704
2022-05-12	58,511.73	59,747.38	58,511.73	58,802.47	5,987.26	4,855
2022-05-11	60,328.86	60,328.86	59,093.21	60,038.12	6,113.07	2,843
2022-05-10	59,747.38	59,747.38	58,729.78	59,456.64	6,053.86	6,051
2022-05-09	60,474.23	60,474.23	59,165.90	59,747.38	6,083.47	4,165
2022-05-06	59,965.43	60,401.55	59,602.01	60,401.55	6,150.07	6,980
2022-05-04	60,474.23	60,474.23	59,674.69	59,965.43	6,105.67	1,942
2022-05-03	59,602.01	60,183.49	59,311.27	59,820.06	6,090.87	2,041
2022-05-02	58,802.47	60,328.86	58,657.10	59,820.06	6,090.87	10,132
2022-04-29	58,875.15	59,093.21	58,657.10	58,802.47	5,987.26	5,826
2022-04-28	58,875.15	59,093.21	55,895.05	58,875.15	5,994.66	11,926
2022-04-27	59,602.01	59,602.01	58,802.47	58,802.47	5,987.26	10,111
2022-04-26	59,311.27	59,602.01	59,238.58	59,602.01	6,068.66	2,230
2022-04-25	60,110.81	60,110.81	59,456.64	59,456.64	6,053.86	5,826
2022-04-22	59,965.43	60,328.86	59,674.69	60,110.81	6,120.47	7,761
2022-04-21	59,674.69	60,038.12	59,674.69	59,892.75	6,098.27	2,195
2022-04-20	59,965.43	59,965.43	59,165.90	59,820.06	6,090.87	4,904
2022-04-19	59,093.21	59,747.38	59,020.52	59,602.01	6,068.66	1,836
2022-04-18	60,328.86	60,328.86	59,311.27	59,311.27	6,039.06	4,975
2022-04-15	59,238.58	59,529.32	59,093.21	59,529.32	6,061.26	4,904
2022-04-14	59,602.01	59,747.38	59,165.90	59,383.95	6,046.46	3,961
2022-04-13	59,456.64	59,602.01	59,311.27	59,602.01	6,068.66	2,097
2022-04-12	59,602.01	59,602.01	59,093.21	59,456.64	6,053.86	5,333
2022-04-11	59,602.01	59,674.69	59,456.64	59,602.01	6,068.66	3,272

← NewerPage 18 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.