Chosun Refractories Co Ltd historical data

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

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
2021-10-19	65,053.41	65,053.41	63,890.44	64,253.87	6,060.13	7,318
2021-10-18	64,253.87	64,617.30	64,108.50	64,253.87	6,060.13	10,744
2021-10-15	63,890.44	64,399.24	63,817.76	64,253.87	6,060.13	7,796

← NewerPage 20 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.