Chosun Refractories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	59,093.21	59,674.69	59,020.52	59,602.01	6,068.66	8,282
2022-04-07	59,165.90	59,238.58	59,020.52	59,093.21	6,016.86	10,174
2022-04-06	58,947.84	59,529.32	58,802.47	59,238.58	6,031.66	4,412
2022-04-05	59,093.21	59,093.21	58,657.10	59,093.21	6,016.86	3,933
2022-04-04	58,511.73	59,093.21	58,511.73	59,020.52	6,009.46	5,186
2022-04-01	58,439.04	58,802.47	58,148.30	58,511.73	5,957.65	6,480
2022-03-31	57,930.24	58,439.04	57,930.24	58,439.04	5,950.25	4,180
2022-03-30	58,293.67	58,293.67	57,712.19	57,930.24	5,898.45	4,510
2022-03-29	57,784.87	58,511.73	57,421.45	58,293.67	5,935.45	22,811
2022-03-28	58,002.93	58,220.99	57,784.87	57,784.87	5,883.64	6,565
2022-03-25	58,148.30	58,148.30	57,784.87	57,930.24	5,898.45	5,530
2022-03-24	58,002.93	58,075.61	57,784.87	57,857.56	5,891.04	8,275
2022-03-23	57,566.82	57,930.24	57,348.76	57,930.24	5,898.45	7,747
2022-03-22	57,784.87	57,930.24	57,494.13	57,566.82	5,861.44	3,230
2022-03-21	57,566.82	58,002.93	57,494.13	57,784.87	5,883.64	13,559
2022-03-18	57,494.13	57,494.13	57,203.39	57,494.13	5,854.04	2,913
2022-03-17	56,912.65	57,421.45	56,767.28	57,348.76	5,839.24	2,512
2022-03-16	56,839.96	56,985.33	56,476.54	56,912.65	5,794.83	5,319
2022-03-15	56,767.28	58,075.61	56,331.17	56,839.96	5,787.43	8,134
2022-03-14	57,058.02	57,421.45	56,331.17	56,767.28	5,780.03	8,373
2022-03-11	57,421.45	57,712.19	56,912.65	57,058.02	5,809.64	7,057
2022-03-10	57,421.45	57,494.13	57,058.02	57,421.45	5,846.64	2,765
2022-03-08	57,276.08	57,348.76	56,985.33	56,985.33	5,802.23	2,498
2022-03-07	57,276.08	57,348.76	56,985.33	57,276.08	5,831.84	887
2022-03-04	57,276.08	57,348.76	57,058.02	57,276.08	5,831.84	2,688
2022-03-03	57,421.45	57,494.13	57,058.02	57,276.08	5,831.84	5,566
2022-03-02	57,130.71	57,421.45	57,130.71	57,276.08	5,831.84	5,045
2022-02-28	57,348.76	57,421.45	56,985.33	57,130.71	5,817.04	2,055
2022-02-25	57,130.71	57,421.45	56,985.33	57,203.39	5,824.44	5,580
2022-02-24	56,985.33	57,203.39	56,767.28	57,130.71	5,817.04	8,521
2022-02-23	56,694.59	57,421.45	56,403.85	57,058.02	5,809.64	2,582
2022-02-22	56,403.85	56,839.96	56,403.85	56,767.28	5,780.03	3,673
2022-02-21	56,621.91	56,694.59	56,258.48	56,549.22	5,757.83	8,387
2022-02-18	56,331.17	56,767.28	56,113.11	56,621.91	5,765.23	1,984
2022-02-17	57,130.71	57,130.71	56,331.17	56,331.17	5,735.63	6,558
2022-02-16	56,476.54	56,985.33	56,331.17	56,403.85	5,743.03	9,210
2022-02-15	56,258.48	57,421.45	56,258.48	56,403.85	5,743.03	2,308
2022-02-14	56,258.48	57,130.71	56,113.11	56,549.22	5,757.83	3,406
2022-02-11	56,694.59	57,203.39	56,331.17	56,476.54	5,750.43	4,123
2022-02-10	56,767.28	56,985.33	56,621.91	56,694.59	5,772.63	1,323
2022-02-09	57,058.02	57,276.08	56,403.85	56,767.28	5,780.03	7,740
2022-02-08	56,912.65	57,421.45	56,476.54	57,058.02	5,809.64	5,355
2022-02-07	56,476.54	57,203.39	56,476.54	57,203.39	5,824.44	1,731
2022-02-04	56,694.59	56,839.96	56,549.22	56,621.91	5,765.23	2,814
2022-02-03	55,604.31	56,767.28	55,604.31	56,694.59	5,772.63	4,700
2022-01-28	54,732.09	55,822.37	54,514.03	55,531.63	5,654.22	1,872
2022-01-27	56,549.22	56,549.22	54,514.03	54,514.03	5,550.61	17,365
2022-01-26	54,732.09	56,839.96	54,732.09	56,258.48	5,728.23	9,196
2022-01-25	56,113.11	56,113.11	54,659.40	54,732.09	5,572.81	20,651
2022-01-24	56,839.96	56,839.96	55,822.37	56,331.17	5,735.63	12,208
2022-01-21	56,621.91	57,130.71	56,549.22	56,839.96	5,787.43	1,984
2022-01-20	56,621.91	57,639.50	56,549.22	56,621.91	5,765.23	9,027
2022-01-19	57,058.02	57,421.45	56,549.22	56,621.91	5,765.23	9,372
2022-01-18	57,566.82	57,784.87	56,985.33	57,058.02	5,809.64	5,179
2022-01-17	57,857.56	58,148.30	57,058.02	57,494.13	5,854.04	12,644
2022-01-14	58,148.30	58,148.30	57,784.87	57,857.56	5,891.04	3,413
2022-01-13	58,511.73	58,511.73	57,857.56	58,148.30	5,920.65	11,483
2022-01-12	58,439.04	58,584.41	58,075.61	58,511.73	5,957.65	3,912
2022-01-11	58,439.04	58,584.41	57,857.56	58,511.73	5,957.65	4,904
2022-01-10	58,075.61	58,439.04	57,930.24	58,439.04	5,950.25	7,149

← NewerPage 19 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.