Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000480.KO stock page

Chosun Refractories Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-204,665.004,735.004,665.004,705.004,513.3521,717
2026-01-194,725.004,725.004,665.004,680.004,489.3726,765
2026-01-164,740.004,750.004,695.004,710.004,518.1521,436
2026-01-154,680.004,730.004,680.004,720.004,527.7414,612
2026-01-144,730.004,730.004,670.004,710.004,518.1518,142
2026-01-134,745.004,745.004,680.004,705.004,513.3528,831
2026-01-124,695.004,750.004,670.004,720.004,527.7411,635
2026-01-094,680.004,700.004,660.004,695.004,503.7611,379
2026-01-084,735.004,735.004,660.004,670.004,479.7818,877
2026-01-074,790.004,810.004,700.004,735.004,542.1351,744
2026-01-064,790.004,830.004,755.004,780.004,585.3037,743
2026-01-054,765.004,805.004,765.004,790.004,594.8922,893
2026-01-024,835.004,840.004,780.004,805.004,609.2823,672
2025-12-304,870.004,870.004,825.004,835.004,638.0625,752
2025-12-294,960.004,970.004,840.004,870.004,671.6368,768
2025-12-265,070.005,100.005,040.005,070.004,662.0434,147
2025-12-245,070.005,090.005,030.005,070.004,662.0410,961
2025-12-235,020.005,090.005,020.005,070.004,662.0423,461
2025-12-225,080.005,100.005,060.005,080.004,671.2310,734
2025-12-195,040.005,080.005,030.005,080.004,671.2316,952
2025-12-185,030.005,070.004,990.005,030.004,625.2620,418
2025-12-175,020.005,080.005,000.005,040.004,634.4542,045
2025-12-165,060.005,080.005,010.005,020.004,616.0645,396
2025-12-155,030.005,080.005,030.005,060.004,652.8429,938
2025-12-125,030.005,060.004,910.005,030.004,625.2646,848
2025-12-115,050.005,050.005,010.005,020.004,616.067,123
2025-12-105,080.005,080.005,040.005,050.004,643.655,800
2025-12-095,070.005,080.005,030.005,070.004,662.0422,422
2025-12-085,030.005,070.005,020.005,050.004,643.6513,034
2025-12-055,040.005,060.005,000.005,030.004,625.2615,907
2025-12-045,030.005,050.005,010.005,030.004,625.269,049
2025-12-035,010.005,040.005,000.005,040.004,634.4522,459
2025-12-024,985.005,010.004,975.005,010.004,606.8615,802
2025-12-014,955.004,990.004,950.004,985.004,583.8822,888
2025-11-284,940.004,965.004,930.004,955.004,556.2918,221
2025-11-274,920.004,955.004,920.004,955.004,556.2912,147
2025-11-264,920.004,950.004,905.004,945.004,547.0918,426
2025-11-254,935.004,950.004,915.004,920.004,524.117,097
2025-11-244,940.004,950.004,900.004,935.004,537.9015,074
2025-11-214,920.004,950.004,895.004,930.004,533.3022,333
2025-11-204,905.004,960.004,905.004,950.004,551.6941,540
2025-11-194,885.004,915.004,835.004,905.004,510.3126,409
2025-11-184,835.004,915.004,835.004,885.004,491.9245,021
2025-11-174,850.004,865.004,840.004,865.004,473.5313,754
2025-11-144,800.004,900.004,800.004,850.004,459.7445,934
2025-11-134,820.004,860.004,810.004,810.004,422.9650,452
2025-11-124,800.004,840.004,790.004,840.004,450.5438,806
2025-11-114,820.004,850.004,795.004,810.004,422.9638,863
2025-11-104,790.004,850.004,790.004,815.004,427.5647,266
2025-11-074,740.004,790.004,740.004,790.004,404.5724,711
2025-11-064,730.004,810.004,715.004,770.004,386.1826,843
2025-11-054,800.004,800.004,700.004,730.004,349.4072,060
2025-11-044,785.004,805.004,765.004,800.004,413.7627,806
2025-11-034,815.004,815.004,770.004,810.004,422.9647,639
2025-10-314,810.004,825.004,780.004,815.004,427.5615,711
2025-10-304,800.004,815.004,785.004,810.004,422.9640,333
2025-10-294,790.004,820.004,790.004,800.004,413.7679,987
2025-10-284,805.004,830.004,790.004,815.004,427.5667,424
2025-10-274,800.004,815.004,765.004,815.004,427.56116,156
2025-10-244,795.004,800.004,770.004,800.004,413.7636,017
← NewerPage 4 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-21200.0000 KRW
2025-12-29210.0000 KRW
2025-07-30200.0000 KRW
2024-12-27210.0000 KRW
2024-07-08200.0000 KRW
2023-12-27410.0000 KRW
2022-12-284,500.0011 KRW
2021-12-294,500.0011 KRW
2020-12-294,200.0010 KRW
2019-12-274,000.0012 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.