Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,800.00 | 4,810.00 | 4,770.00 | 4,795.00 | 4,409.16 | 31,677 |
| 2025-10-22 | 4,770.00 | 4,800.00 | 4,755.00 | 4,800.00 | 4,413.76 | 27,085 |
| 2025-10-21 | 4,780.00 | 4,800.00 | 4,770.00 | 4,795.00 | 4,409.16 | 33,530 |
| 2025-10-20 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,395.37 | 11,820 |
| 2025-10-17 | 4,800.00 | 4,805.00 | 4,770.00 | 4,770.00 | 4,386.18 | 54,384 |
| 2025-10-16 | 4,850.00 | 4,885.00 | 4,790.00 | 4,800.00 | 4,413.76 | 176,232 |
| 2025-10-15 | 4,785.00 | 4,865.00 | 4,785.00 | 4,850.00 | 4,459.74 | 26,297 |
| 2025-10-14 | 4,800.00 | 4,820.00 | 4,770.00 | 4,785.00 | 4,399.97 | 32,030 |
| 2025-10-13 | 4,825.00 | 4,825.00 | 4,755.00 | 4,800.00 | 4,413.76 | 34,211 |
| 2025-10-10 | 4,825.00 | 4,840.00 | 4,785.00 | 4,825.00 | 4,436.75 | 69,287 |
| 2025-10-02 | 4,845.00 | 4,845.00 | 4,805.00 | 4,835.00 | 4,445.95 | 18,198 |
| 2025-10-01 | 4,770.00 | 4,825.00 | 4,770.00 | 4,825.00 | 4,436.75 | 27,465 |
| 2025-09-30 | 4,795.00 | 4,825.00 | 4,760.00 | 4,770.00 | 4,386.18 | 33,822 |
| 2025-09-29 | 4,805.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,386.18 | 57,293 |
| 2025-09-26 | 4,845.00 | 4,870.00 | 4,790.00 | 4,800.00 | 4,413.76 | 181,175 |
| 2025-09-25 | 4,870.00 | 5,170.00 | 4,830.00 | 4,870.00 | 4,478.13 | 755,579 |
| 2025-09-24 | 4,970.00 | 5,620.00 | 4,845.00 | 4,870.00 | 4,478.13 | 1,158,432 |
| 2025-09-23 | 5,030.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,551.69 | 118,037 |
| 2025-09-22 | 4,995.00 | 5,020.00 | 4,950.00 | 4,975.00 | 4,574.68 | 1,058,548 |
| 2025-09-19 | 5,010.00 | 5,030.00 | 4,990.00 | 4,995.00 | 4,593.07 | 16,140 |
| 2025-09-18 | 5,020.00 | 5,020.00 | 4,995.00 | 5,000.00 | 4,597.67 | 20,308 |
| 2025-09-17 | 5,030.00 | 5,030.00 | 4,985.00 | 5,000.00 | 4,597.67 | 29,876 |
| 2025-09-16 | 5,030.00 | 5,030.00 | 4,995.00 | 5,000.00 | 4,597.67 | 32,637 |
| 2025-09-15 | 5,040.00 | 5,040.00 | 5,000.00 | 5,010.00 | 4,606.86 | 30,222 |
| 2025-09-12 | 5,050.00 | 5,050.00 | 4,995.00 | 5,010.00 | 4,606.86 | 34,509 |
| 2025-09-11 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,616.06 | 32,468 |
| 2025-09-10 | 5,010.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,634.45 | 40,712 |
| 2025-09-09 | 5,050.00 | 5,050.00 | 4,990.00 | 5,010.00 | 4,606.86 | 21,706 |
| 2025-09-08 | 4,990.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,588.47 | 13,814 |
| 2025-09-05 | 4,990.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,588.47 | 3,968 |
| 2025-09-04 | 5,050.00 | 5,050.00 | 4,980.00 | 4,990.00 | 4,588.47 | 9,510 |
| 2025-09-03 | 5,010.00 | 5,010.00 | 4,980.00 | 4,985.00 | 4,583.88 | 21,470 |
| 2025-09-02 | 5,000.00 | 5,060.00 | 4,990.00 | 5,000.00 | 4,597.67 | 17,760 |
| 2025-09-01 | 5,010.00 | 5,020.00 | 4,990.00 | 5,000.00 | 4,597.67 | 26,002 |
| 2025-08-29 | 5,000.00 | 5,030.00 | 5,000.00 | 5,010.00 | 4,606.86 | 24,991 |
| 2025-08-28 | 5,010.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,597.67 | 38,382 |
| 2025-08-27 | 5,080.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,606.86 | 33,930 |
| 2025-08-26 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,597.67 | 25,118 |
| 2025-08-25 | 5,110.00 | 5,120.00 | 5,030.00 | 5,030.00 | 4,625.26 | 57,151 |
| 2025-08-22 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,698.82 | 20,551 |
| 2025-08-21 | 5,110.00 | 5,150.00 | 5,070.00 | 5,090.00 | 4,680.43 | 13,127 |
| 2025-08-20 | 5,210.00 | 5,210.00 | 5,070.00 | 5,100.00 | 4,689.62 | 26,480 |
| 2025-08-19 | 5,200.00 | 5,200.00 | 5,130.00 | 5,200.00 | 4,781.58 | 17,971 |
| 2025-08-18 | 5,240.00 | 5,390.00 | 5,160.00 | 5,200.00 | 4,781.58 | 54,463 |
| 2025-08-14 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 4,818.36 | 5,938 |
| 2025-08-13 | 5,250.00 | 5,250.00 | 5,200.00 | 5,230.00 | 4,809.16 | 5,056 |
| 2025-08-12 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 4,799.97 | 7,500 |
| 2025-08-11 | 5,220.00 | 5,260.00 | 5,180.00 | 5,200.00 | 4,781.58 | 8,707 |
| 2025-08-08 | 5,240.00 | 5,240.00 | 5,200.00 | 5,220.00 | 4,799.97 | 6,819 |
| 2025-08-07 | 5,230.00 | 5,240.00 | 5,160.00 | 5,220.00 | 4,799.97 | 12,227 |
| 2025-08-06 | 5,190.00 | 5,230.00 | 5,150.00 | 5,210.00 | 4,790.77 | 8,669 |
| 2025-08-05 | 5,180.00 | 5,260.00 | 5,170.00 | 5,190.00 | 4,772.38 | 8,396 |
| 2025-08-04 | 5,170.00 | 5,190.00 | 5,090.00 | 5,180.00 | 4,763.19 | 13,616 |
| 2025-08-01 | 5,290.00 | 5,290.00 | 5,120.00 | 5,120.00 | 4,708.01 | 40,308 |
| 2025-07-31 | 5,370.00 | 5,370.00 | 5,270.00 | 5,300.00 | 4,873.53 | 6,443 |
| 2025-07-30 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 4,864.33 | 67,633 |
| 2025-07-29 | 5,470.00 | 5,520.00 | 5,440.00 | 5,510.00 | 4,882.72 | 74,525 |
| 2025-07-28 | 5,420.00 | 5,480.00 | 5,400.00 | 5,470.00 | 4,847.28 | 24,269 |
| 2025-07-25 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 4,802.97 | 66,633 |
| 2025-07-24 | 5,510.00 | 5,510.00 | 5,410.00 | 5,420.00 | 4,802.97 | 62,117 |
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.