Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 58,657.10 | 58,657.10 | 57,784.87 | 58,075.61 | 5,913.25 | 15,494 |
| 2022-01-06 | 58,729.78 | 58,729.78 | 57,930.24 | 58,220.99 | 5,928.05 | 12,876 |
| 2022-01-05 | 58,947.84 | 58,947.84 | 58,293.67 | 58,439.04 | 5,950.25 | 5,833 |
| 2022-01-04 | 58,802.47 | 58,802.47 | 58,148.30 | 58,366.36 | 5,942.85 | 15,515 |
| 2022-01-03 | 58,875.15 | 58,875.15 | 58,439.04 | 58,802.47 | 5,987.26 | 7,008 |
| 2021-12-30 | 59,311.27 | 59,892.75 | 58,802.47 | 58,875.15 | 5,994.66 | 6,579 |
| 2021-12-29 | 60,256.18 | 60,256.18 | 59,093.21 | 59,311.27 | 6,039.06 | 20,750 |
| 2021-12-28 | 61,055.72 | 61,128.40 | 60,837.66 | 61,055.72 | 5,758.49 | 22,333 |
| 2021-12-27 | 60,692.29 | 61,055.72 | 60,619.60 | 61,055.72 | 5,758.49 | 11,814 |
| 2021-12-24 | 60,692.29 | 61,055.72 | 60,328.86 | 60,619.60 | 5,717.36 | 5,974 |
| 2021-12-23 | 60,837.66 | 60,910.34 | 60,328.86 | 60,692.29 | 5,724.21 | 6,558 |
| 2021-12-22 | 60,546.92 | 60,619.60 | 60,328.86 | 60,619.60 | 5,717.36 | 3,251 |
| 2021-12-21 | 60,546.92 | 60,692.29 | 59,965.43 | 60,474.23 | 5,703.65 | 8,429 |
| 2021-12-20 | 60,328.86 | 60,619.60 | 60,256.18 | 60,546.92 | 5,710.50 | 7,318 |
| 2021-12-17 | 60,692.29 | 60,910.34 | 60,038.12 | 60,328.86 | 5,689.94 | 29,911 |
| 2021-12-16 | 60,764.97 | 60,983.03 | 60,692.29 | 60,692.29 | 5,724.21 | 1,682 |
| 2021-12-15 | 61,055.72 | 61,491.83 | 60,183.49 | 60,764.97 | 5,731.07 | 6,748 |
| 2021-12-14 | 60,183.49 | 61,491.83 | 60,183.49 | 60,692.29 | 5,724.21 | 4,172 |
| 2021-12-13 | 60,474.23 | 60,764.97 | 60,110.81 | 60,328.86 | 5,689.94 | 3,180 |
| 2021-12-10 | 60,256.18 | 60,764.97 | 59,965.43 | 60,401.55 | 5,696.79 | 12,264 |
| 2021-12-09 | 60,619.60 | 60,837.66 | 60,183.49 | 60,692.29 | 5,724.21 | 10,808 |
| 2021-12-08 | 60,692.29 | 60,764.97 | 60,256.18 | 60,619.60 | 5,717.36 | 14,241 |
| 2021-12-07 | 60,256.18 | 61,564.51 | 60,183.49 | 60,328.86 | 5,689.94 | 13,376 |
| 2021-12-06 | 60,328.86 | 60,983.03 | 59,965.43 | 60,910.34 | 5,744.78 | 12,954 |
| 2021-12-03 | 59,965.43 | 62,146.00 | 59,674.69 | 60,692.29 | 5,724.21 | 8,415 |
| 2021-12-02 | 60,546.92 | 60,546.92 | 59,238.58 | 59,674.69 | 5,628.24 | 7,402 |
| 2021-12-01 | 58,875.15 | 59,747.38 | 58,293.67 | 59,529.32 | 5,614.53 | 3,975 |
| 2021-11-30 | 59,238.58 | 59,456.64 | 58,148.30 | 58,875.15 | 5,552.83 | 18,182 |
| 2021-11-29 | 59,602.01 | 60,546.92 | 58,875.15 | 59,020.52 | 5,566.54 | 26,400 |
| 2021-11-26 | 61,201.09 | 61,564.51 | 60,328.86 | 60,401.55 | 5,696.79 | 19,547 |
| 2021-11-25 | 61,855.25 | 62,000.63 | 61,273.77 | 61,273.77 | 5,779.06 | 15,255 |
| 2021-11-24 | 62,364.05 | 63,018.22 | 61,564.51 | 61,564.51 | 5,806.48 | 12,194 |
| 2021-11-23 | 61,055.72 | 61,346.46 | 60,983.03 | 61,346.46 | 5,785.91 | 9,274 |
| 2021-11-22 | 62,000.63 | 62,218.68 | 60,764.97 | 60,837.66 | 5,737.93 | 28,595 |
| 2021-11-19 | 63,163.59 | 63,163.59 | 61,782.57 | 62,000.63 | 5,847.61 | 24,029 |
| 2021-11-18 | 63,672.39 | 63,963.13 | 62,872.85 | 63,236.28 | 5,964.15 | 21,383 |
| 2021-11-17 | 63,963.13 | 64,035.82 | 63,599.70 | 63,963.13 | 6,032.70 | 9,358 |
| 2021-11-16 | 64,253.87 | 64,253.87 | 63,963.13 | 64,181.19 | 6,053.27 | 1,435 |
| 2021-11-15 | 63,890.44 | 64,326.56 | 63,817.76 | 64,253.87 | 6,060.13 | 8,380 |
| 2021-11-12 | 63,599.70 | 63,963.13 | 63,527.02 | 63,890.44 | 6,025.85 | 9,668 |
| 2021-11-11 | 63,527.02 | 63,745.07 | 63,163.59 | 63,599.70 | 5,998.43 | 10,787 |
| 2021-11-10 | 63,745.07 | 63,817.76 | 63,599.70 | 63,672.39 | 6,005.28 | 12,609 |
| 2021-11-09 | 64,035.82 | 64,035.82 | 63,599.70 | 63,745.07 | 6,012.14 | 6,818 |
| 2021-11-08 | 63,963.13 | 64,035.82 | 63,599.70 | 64,035.82 | 6,039.56 | 5,784 |
| 2021-11-05 | 63,963.13 | 64,035.82 | 63,599.70 | 63,963.13 | 6,032.70 | 4,398 |
| 2021-11-04 | 64,035.82 | 64,108.50 | 63,817.76 | 63,963.13 | 6,032.70 | 7,599 |
| 2021-11-03 | 64,617.30 | 64,689.98 | 63,890.44 | 64,035.82 | 6,039.56 | 9,485 |
| 2021-11-02 | 63,963.13 | 64,181.19 | 63,890.44 | 64,108.50 | 6,046.42 | 6,706 |
| 2021-11-01 | 63,963.13 | 64,035.82 | 63,817.76 | 63,963.13 | 6,032.70 | 7,149 |
| 2021-10-29 | 63,817.76 | 64,035.82 | 63,672.39 | 63,963.13 | 6,032.70 | 6,881 |
| 2021-10-28 | 63,817.76 | 64,035.82 | 63,599.70 | 63,963.13 | 6,032.70 | 5,263 |
| 2021-10-27 | 63,963.13 | 64,035.82 | 63,599.70 | 64,035.82 | 6,039.56 | 6,691 |
| 2021-10-26 | 64,253.87 | 64,253.87 | 64,035.82 | 64,108.50 | 6,046.42 | 5,291 |
| 2021-10-25 | 64,253.87 | 64,253.87 | 63,963.13 | 64,181.19 | 6,053.27 | 8,711 |
| 2021-10-22 | 64,035.82 | 64,253.87 | 63,963.13 | 64,253.87 | 6,060.13 | 7,226 |
| 2021-10-21 | 64,181.19 | 64,253.87 | 63,963.13 | 64,181.19 | 6,053.27 | 5,657 |
| 2021-10-20 | 64,253.87 | 64,253.87 | 64,108.50 | 64,181.19 | 6,053.27 | 7,902 |
← NewerPage 20 of 20 · 1,197 trading days
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.