Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,500.00 | 5,520.00 | 5,430.00 | 5,450.00 | 4,829.56 | 52,861 |
| 2025-07-22 | 5,520.00 | 5,540.00 | 5,480.00 | 5,490.00 | 4,865.00 | 54,506 |
| 2025-07-21 | 5,560.00 | 5,560.00 | 5,500.00 | 5,520.00 | 4,891.59 | 35,173 |
| 2025-07-18 | 5,600.00 | 5,600.00 | 5,510.00 | 5,550.00 | 4,918.17 | 69,500 |
| 2025-07-17 | 5,590.00 | 5,630.00 | 5,500.00 | 5,580.00 | 4,944.76 | 120,277 |
| 2025-07-16 | 5,540.00 | 5,630.00 | 5,470.00 | 5,590.00 | 4,953.62 | 83,581 |
| 2025-07-15 | 5,600.00 | 5,600.00 | 5,510.00 | 5,540.00 | 4,909.31 | 56,129 |
| 2025-07-14 | 5,650.00 | 5,650.00 | 5,570.00 | 5,620.00 | 4,980.20 | 29,013 |
| 2025-07-11 | 5,640.00 | 5,670.00 | 5,600.00 | 5,610.00 | 4,971.34 | 32,412 |
| 2025-07-10 | 5,560.00 | 5,640.00 | 5,560.00 | 5,640.00 | 4,997.93 | 18,750 |
| 2025-07-09 | 5,530.00 | 5,580.00 | 5,520.00 | 5,570.00 | 4,935.89 | 12,646 |
| 2025-07-08 | 5,550.00 | 5,590.00 | 5,520.00 | 5,530.00 | 4,900.45 | 20,876 |
| 2025-07-07 | 5,540.00 | 5,550.00 | 5,490.00 | 5,550.00 | 4,918.17 | 9,930 |
| 2025-07-04 | 5,520.00 | 5,560.00 | 5,500.00 | 5,540.00 | 4,909.31 | 8,215 |
| 2025-07-03 | 5,470.00 | 5,550.00 | 5,450.00 | 5,520.00 | 4,891.59 | 17,469 |
| 2025-07-02 | 5,460.00 | 5,470.00 | 5,400.00 | 5,470.00 | 4,847.28 | 3,744 |
| 2025-07-01 | 5,370.00 | 5,460.00 | 5,370.00 | 5,440.00 | 4,820.69 | 13,106 |
| 2025-06-30 | 5,400.00 | 5,440.00 | 5,360.00 | 5,420.00 | 4,802.97 | 17,852 |
| 2025-06-27 | 5,440.00 | 5,440.00 | 5,410.00 | 5,430.00 | 4,811.83 | 4,497 |
| 2025-06-26 | 5,550.00 | 5,550.00 | 5,410.00 | 5,440.00 | 4,820.69 | 24,117 |
| 2025-06-25 | 5,500.00 | 5,550.00 | 5,460.00 | 5,550.00 | 4,918.17 | 19,410 |
| 2025-06-24 | 5,490.00 | 5,540.00 | 5,480.00 | 5,540.00 | 4,909.31 | 13,721 |
| 2025-06-23 | 5,490.00 | 5,510.00 | 5,390.00 | 5,490.00 | 4,865.00 | 28,879 |
| 2025-06-20 | 5,500.00 | 5,520.00 | 5,450.00 | 5,490.00 | 4,865.00 | 21,568 |
| 2025-06-19 | 5,460.00 | 5,520.00 | 5,450.00 | 5,510.00 | 4,882.72 | 9,839 |
| 2025-06-18 | 5,470.00 | 5,480.00 | 5,440.00 | 5,460.00 | 4,838.42 | 7,964 |
| 2025-06-17 | 5,500.00 | 5,530.00 | 5,470.00 | 5,470.00 | 4,847.28 | 13,257 |
| 2025-06-16 | 5,490.00 | 5,510.00 | 5,380.00 | 5,500.00 | 4,873.86 | 21,170 |
| 2025-06-13 | 5,590.00 | 5,590.00 | 5,440.00 | 5,490.00 | 4,865.00 | 32,543 |
| 2025-06-12 | 5,520.00 | 5,570.00 | 5,510.00 | 5,540.00 | 4,909.31 | 29,142 |
| 2025-06-11 | 5,570.00 | 5,570.00 | 5,490.00 | 5,520.00 | 4,891.59 | 34,332 |
| 2025-06-10 | 5,550.00 | 5,550.00 | 5,490.00 | 5,500.00 | 4,873.86 | 36,213 |
| 2025-06-09 | 5,460.00 | 5,570.00 | 5,430.00 | 5,550.00 | 4,918.17 | 65,705 |
| 2025-06-05 | 5,420.00 | 5,460.00 | 5,350.00 | 5,440.00 | 4,820.69 | 13,819 |
| 2025-06-04 | 5,370.00 | 5,430.00 | 5,350.00 | 5,420.00 | 4,802.97 | 12,096 |
| 2025-06-02 | 5,310.00 | 5,370.00 | 5,310.00 | 5,350.00 | 4,740.94 | 5,844 |
| 2025-05-30 | 5,350.00 | 5,380.00 | 5,320.00 | 5,330.00 | 4,723.22 | 15,543 |
| 2025-05-29 | 5,320.00 | 5,370.00 | 5,300.00 | 5,360.00 | 4,749.80 | 28,197 |
| 2025-05-28 | 5,240.00 | 5,310.00 | 5,240.00 | 5,300.00 | 4,696.63 | 6,095 |
| 2025-05-27 | 5,250.00 | 5,270.00 | 5,200.00 | 5,240.00 | 4,643.46 | 1,830 |
| 2025-05-26 | 5,140.00 | 5,300.00 | 5,140.00 | 5,250.00 | 4,652.32 | 12,987 |
| 2025-05-23 | 5,200.00 | 5,220.00 | 5,170.00 | 5,200.00 | 4,608.02 | 6,937 |
| 2025-05-22 | 5,200.00 | 5,220.00 | 5,170.00 | 5,200.00 | 4,608.02 | 4,601 |
| 2025-05-21 | 5,200.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,608.02 | 2,088 |
| 2025-05-20 | 5,170.00 | 5,220.00 | 5,140.00 | 5,200.00 | 4,608.02 | 3,259 |
| 2025-05-19 | 5,160.00 | 5,230.00 | 5,120.00 | 5,120.00 | 4,537.12 | 4,489 |
| 2025-05-16 | 5,310.00 | 5,310.00 | 5,040.00 | 5,120.00 | 4,537.12 | 26,931 |
| 2025-05-15 | 5,320.00 | 5,330.00 | 5,280.00 | 5,290.00 | 4,687.77 | 6,071 |
| 2025-05-14 | 5,300.00 | 5,300.00 | 5,220.00 | 5,300.00 | 4,696.63 | 7,259 |
| 2025-05-13 | 5,210.00 | 5,310.00 | 5,210.00 | 5,230.00 | 4,634.60 | 10,218 |
| 2025-05-12 | 5,220.00 | 5,240.00 | 5,190.00 | 5,220.00 | 4,625.74 | 5,643 |
| 2025-05-09 | 5,230.00 | 5,230.00 | 5,160.00 | 5,230.00 | 4,634.60 | 6,643 |
| 2025-05-08 | 5,210.00 | 5,270.00 | 5,170.00 | 5,230.00 | 4,634.60 | 9,769 |
| 2025-05-07 | 5,170.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,616.88 | 4,851 |
| 2025-05-02 | 5,260.00 | 5,260.00 | 5,160.00 | 5,170.00 | 4,581.43 | 10,030 |
| 2025-04-30 | 5,150.00 | 5,290.00 | 5,110.00 | 5,220.00 | 4,625.74 | 21,674 |
| 2025-04-29 | 5,140.00 | 5,180.00 | 5,040.00 | 5,100.00 | 4,519.40 | 9,671 |
| 2025-04-28 | 5,230.00 | 5,230.00 | 4,900.00 | 5,070.00 | 4,492.82 | 38,794 |
| 2025-04-25 | 5,200.00 | 5,370.00 | 5,170.00 | 5,200.00 | 4,608.02 | 43,640 |
| 2025-04-24 | 5,130.00 | 5,160.00 | 5,130.00 | 5,160.00 | 4,572.57 | 7,609 |
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.