Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,170.00 | 5,170.00 | 5,110.00 | 5,150.00 | 4,563.71 | 9,740 |
| 2025-04-22 | 5,120.00 | 5,150.00 | 5,110.00 | 5,150.00 | 4,563.71 | 1,387 |
| 2025-04-21 | 5,110.00 | 5,130.00 | 5,080.00 | 5,110.00 | 4,528.26 | 8,697 |
| 2025-04-18 | 5,060.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,519.40 | 7,309 |
| 2025-04-17 | 5,040.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,510.54 | 4,595 |
| 2025-04-16 | 5,140.00 | 5,140.00 | 4,995.00 | 5,030.00 | 4,457.37 | 7,362 |
| 2025-04-15 | 4,975.00 | 5,200.00 | 4,975.00 | 5,000.00 | 4,430.78 | 15,831 |
| 2025-04-14 | 4,980.00 | 4,985.00 | 4,955.00 | 4,985.00 | 4,417.49 | 5,386 |
| 2025-04-11 | 4,870.00 | 4,975.00 | 4,830.00 | 4,975.00 | 4,408.63 | 7,034 |
| 2025-04-10 | 4,950.00 | 4,950.00 | 4,790.00 | 4,875.00 | 4,320.02 | 23,490 |
| 2025-04-09 | 4,790.00 | 4,790.00 | 4,705.00 | 4,710.00 | 4,173.80 | 15,046 |
| 2025-04-08 | 4,785.00 | 4,830.00 | 4,785.00 | 4,790.00 | 4,244.69 | 4,706 |
| 2025-04-07 | 4,875.00 | 4,910.00 | 4,780.00 | 4,780.00 | 4,235.83 | 18,338 |
| 2025-04-04 | 4,935.00 | 4,960.00 | 4,880.00 | 4,910.00 | 4,351.03 | 11,303 |
| 2025-04-03 | 4,990.00 | 4,990.00 | 4,910.00 | 4,920.00 | 4,359.89 | 9,530 |
| 2025-04-02 | 5,030.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,421.92 | 20,885 |
| 2025-04-01 | 5,050.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,466.23 | 11,096 |
| 2025-03-31 | 5,140.00 | 5,140.00 | 4,940.00 | 5,090.00 | 4,510.54 | 45,392 |
| 2025-03-28 | 5,160.00 | 5,180.00 | 5,000.00 | 5,140.00 | 4,554.85 | 32,071 |
| 2025-03-27 | 5,180.00 | 5,200.00 | 5,140.00 | 5,140.00 | 4,554.85 | 13,308 |
| 2025-03-26 | 5,160.00 | 5,210.00 | 5,150.00 | 5,160.00 | 4,572.57 | 5,434 |
| 2025-03-25 | 5,220.00 | 5,220.00 | 5,140.00 | 5,150.00 | 4,563.71 | 14,473 |
| 2025-03-24 | 5,250.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,625.74 | 11,852 |
| 2025-03-21 | 5,260.00 | 5,300.00 | 5,250.00 | 5,250.00 | 4,652.32 | 4,653 |
| 2025-03-20 | 5,350.00 | 5,350.00 | 5,240.00 | 5,300.00 | 4,696.63 | 6,924 |
| 2025-03-19 | 5,280.00 | 5,290.00 | 5,240.00 | 5,280.00 | 4,678.91 | 12,530 |
| 2025-03-18 | 5,260.00 | 5,300.00 | 5,250.00 | 5,280.00 | 4,678.91 | 14,499 |
| 2025-03-17 | 5,330.00 | 5,340.00 | 5,270.00 | 5,300.00 | 4,696.63 | 14,512 |
| 2025-03-14 | 5,320.00 | 5,350.00 | 5,270.00 | 5,310.00 | 4,705.49 | 14,930 |
| 2025-03-13 | 5,380.00 | 5,380.00 | 5,280.00 | 5,330.00 | 4,723.22 | 28,648 |
| 2025-03-12 | 5,370.00 | 5,390.00 | 5,330.00 | 5,370.00 | 4,758.66 | 11,503 |
| 2025-03-11 | 5,410.00 | 5,410.00 | 5,340.00 | 5,360.00 | 4,749.80 | 18,214 |
| 2025-03-10 | 5,380.00 | 5,450.00 | 5,380.00 | 5,410.00 | 4,794.11 | 1,731 |
| 2025-03-07 | 5,400.00 | 5,470.00 | 5,380.00 | 5,380.00 | 4,767.52 | 3,870 |
| 2025-03-06 | 5,400.00 | 5,450.00 | 5,390.00 | 5,390.00 | 4,776.39 | 4,581 |
| 2025-03-05 | 5,330.00 | 5,410.00 | 5,330.00 | 5,400.00 | 4,785.25 | 5,489 |
| 2025-03-04 | 5,400.00 | 5,480.00 | 5,370.00 | 5,370.00 | 4,758.66 | 13,185 |
| 2025-02-28 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 4,785.25 | 24,660 |
| 2025-02-27 | 5,490.00 | 5,490.00 | 5,450.00 | 5,460.00 | 4,838.42 | 5,688 |
| 2025-02-26 | 5,450.00 | 5,500.00 | 5,400.00 | 5,480.00 | 4,856.14 | 20,417 |
| 2025-02-25 | 5,460.00 | 5,490.00 | 5,460.00 | 5,460.00 | 4,838.42 | 2,120 |
| 2025-02-24 | 5,460.00 | 5,490.00 | 5,440.00 | 5,490.00 | 4,865.00 | 10,984 |
| 2025-02-21 | 5,490.00 | 5,510.00 | 5,440.00 | 5,460.00 | 4,838.42 | 10,900 |
| 2025-02-20 | 5,500.00 | 5,540.00 | 5,480.00 | 5,500.00 | 4,873.86 | 6,189 |
| 2025-02-19 | 5,440.00 | 5,520.00 | 5,410.00 | 5,510.00 | 4,882.72 | 21,964 |
| 2025-02-18 | 5,470.00 | 5,510.00 | 5,460.00 | 5,460.00 | 4,838.42 | 11,567 |
| 2025-02-17 | 5,430.00 | 5,500.00 | 5,430.00 | 5,460.00 | 4,838.42 | 4,891 |
| 2025-02-14 | 5,440.00 | 5,520.00 | 5,440.00 | 5,450.00 | 4,829.56 | 16,888 |
| 2025-02-13 | 5,460.00 | 5,510.00 | 5,420.00 | 5,450.00 | 4,829.56 | 12,261 |
| 2025-02-12 | 5,490.00 | 5,520.00 | 5,450.00 | 5,480.00 | 4,856.14 | 12,358 |
| 2025-02-11 | 5,500.00 | 5,520.00 | 5,470.00 | 5,490.00 | 4,865.00 | 9,256 |
| 2025-02-10 | 5,490.00 | 5,520.00 | 5,460.00 | 5,510.00 | 4,882.72 | 8,960 |
| 2025-02-07 | 5,460.00 | 5,540.00 | 5,460.00 | 5,530.00 | 4,900.45 | 16,764 |
| 2025-02-06 | 5,520.00 | 5,590.00 | 5,480.00 | 5,500.00 | 4,873.86 | 6,875 |
| 2025-02-05 | 5,470.00 | 5,520.00 | 5,470.00 | 5,500.00 | 4,873.86 | 5,204 |
| 2025-02-04 | 5,490.00 | 5,490.00 | 5,460.00 | 5,470.00 | 4,847.28 | 18,840 |
| 2025-02-03 | 5,570.00 | 5,580.00 | 5,420.00 | 5,460.00 | 4,838.42 | 32,144 |
| 2025-01-31 | 5,620.00 | 5,620.00 | 5,570.00 | 5,580.00 | 4,944.76 | 3,125 |
| 2025-01-24 | 5,550.00 | 5,610.00 | 5,360.00 | 5,580.00 | 4,944.76 | 4,962 |
| 2025-01-23 | 5,600.00 | 5,620.00 | 5,560.00 | 5,580.00 | 4,944.76 | 3,339 |
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.