Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,630.00 | 5,640.00 | 5,570.00 | 5,600.00 | 4,962.48 | 5,926 |
| 2025-01-21 | 5,600.00 | 5,640.00 | 5,580.00 | 5,630.00 | 4,989.06 | 6,079 |
| 2025-01-20 | 5,580.00 | 5,630.00 | 5,570.00 | 5,600.00 | 4,962.48 | 12,786 |
| 2025-01-17 | 5,600.00 | 5,630.00 | 5,560.00 | 5,630.00 | 4,989.06 | 5,338 |
| 2025-01-16 | 5,550.00 | 5,600.00 | 5,540.00 | 5,590.00 | 4,953.62 | 6,441 |
| 2025-01-15 | 5,540.00 | 5,610.00 | 5,540.00 | 5,550.00 | 4,918.17 | 10,549 |
| 2025-01-14 | 5,590.00 | 5,610.00 | 5,580.00 | 5,580.00 | 4,944.76 | 2,065 |
| 2025-01-13 | 5,610.00 | 5,650.00 | 5,590.00 | 5,590.00 | 4,953.62 | 12,491 |
| 2025-01-10 | 5,610.00 | 5,670.00 | 5,590.00 | 5,640.00 | 4,997.93 | 5,651 |
| 2025-01-09 | 5,650.00 | 5,680.00 | 5,600.00 | 5,610.00 | 4,971.34 | 21,928 |
| 2025-01-08 | 5,660.00 | 5,710.00 | 5,640.00 | 5,670.00 | 5,024.51 | 5,957 |
| 2025-01-07 | 5,700.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,024.51 | 6,669 |
| 2025-01-06 | 5,700.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,051.09 | 9,214 |
| 2025-01-03 | 5,680.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,051.09 | 6,904 |
| 2025-01-02 | 5,650.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,033.37 | 12,328 |
| 2024-12-30 | 5,710.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,051.09 | 8,489 |
| 2024-12-27 | 5,870.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,059.96 | 16,435 |
| 2024-12-26 | 5,850.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,068.82 | 22,732 |
| 2024-12-24 | 5,860.00 | 5,890.00 | 5,840.00 | 5,890.00 | 5,034.63 | 5,990 |
| 2024-12-23 | 5,890.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,008.98 | 14,273 |
| 2024-12-20 | 5,820.00 | 5,900.00 | 5,820.00 | 5,890.00 | 5,034.63 | 12,773 |
| 2024-12-19 | 5,850.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,026.08 | 8,850 |
| 2024-12-18 | 5,830.00 | 5,940.00 | 5,830.00 | 5,880.00 | 5,026.08 | 5,175 |
| 2024-12-17 | 5,980.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,017.53 | 6,138 |
| 2024-12-16 | 5,900.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,051.72 | 19,256 |
| 2024-12-13 | 5,970.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,043.17 | 12,872 |
| 2024-12-12 | 5,790.00 | 5,950.00 | 5,780.00 | 5,950.00 | 5,085.91 | 23,257 |
| 2024-12-11 | 5,730.00 | 5,830.00 | 5,730.00 | 5,800.00 | 4,957.70 | 36,885 |
| 2024-12-10 | 5,600.00 | 5,760.00 | 5,600.00 | 5,760.00 | 4,923.51 | 18,424 |
| 2024-12-09 | 5,620.00 | 5,690.00 | 5,570.00 | 5,660.00 | 4,838.03 | 15,380 |
| 2024-12-06 | 5,740.00 | 5,790.00 | 5,650.00 | 5,700.00 | 4,872.22 | 10,881 |
| 2024-12-05 | 5,650.00 | 5,760.00 | 5,650.00 | 5,740.00 | 4,906.41 | 5,637 |
| 2024-12-04 | 5,690.00 | 5,780.00 | 5,670.00 | 5,730.00 | 4,897.86 | 9,164 |
| 2024-12-03 | 5,760.00 | 5,800.00 | 5,750.00 | 5,780.00 | 4,940.60 | 3,970 |
| 2024-12-02 | 5,760.00 | 5,830.00 | 5,730.00 | 5,770.00 | 4,932.05 | 14,922 |
| 2024-11-29 | 5,800.00 | 5,810.00 | 5,750.00 | 5,800.00 | 4,957.70 | 3,872 |
| 2024-11-28 | 5,750.00 | 5,800.00 | 5,730.00 | 5,800.00 | 4,957.70 | 12,746 |
| 2024-11-27 | 5,680.00 | 5,730.00 | 5,670.00 | 5,710.00 | 4,880.77 | 9,139 |
| 2024-11-26 | 5,620.00 | 5,710.00 | 5,600.00 | 5,680.00 | 4,855.12 | 7,999 |
| 2024-11-25 | 5,610.00 | 5,690.00 | 5,610.00 | 5,660.00 | 4,838.03 | 6,617 |
| 2024-11-22 | 5,680.00 | 5,680.00 | 5,610.00 | 5,670.00 | 4,846.58 | 3,970 |
| 2024-11-21 | 5,630.00 | 5,680.00 | 5,620.00 | 5,660.00 | 4,838.03 | 5,283 |
| 2024-11-20 | 5,650.00 | 5,680.00 | 5,620.00 | 5,620.00 | 4,803.84 | 7,867 |
| 2024-11-19 | 5,670.00 | 5,670.00 | 5,630.00 | 5,640.00 | 4,820.93 | 6,266 |
| 2024-11-18 | 5,560.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,820.93 | 10,329 |
| 2024-11-15 | 5,680.00 | 5,730.00 | 5,570.00 | 5,630.00 | 4,812.39 | 18,788 |
| 2024-11-14 | 5,600.00 | 5,750.00 | 5,570.00 | 5,690.00 | 4,863.67 | 15,841 |
| 2024-11-13 | 5,620.00 | 5,710.00 | 5,570.00 | 5,650.00 | 4,829.48 | 15,146 |
| 2024-11-12 | 5,600.00 | 5,760.00 | 5,580.00 | 5,690.00 | 4,863.67 | 10,831 |
| 2024-11-11 | 5,700.00 | 5,700.00 | 5,580.00 | 5,660.00 | 4,838.03 | 11,493 |
| 2024-11-08 | 5,690.00 | 5,730.00 | 5,670.00 | 5,670.00 | 4,846.58 | 8,153 |
| 2024-11-07 | 5,700.00 | 5,720.00 | 5,660.00 | 5,680.00 | 4,855.12 | 3,851 |
| 2024-11-06 | 5,690.00 | 5,740.00 | 5,670.00 | 5,690.00 | 4,863.67 | 7,256 |
| 2024-11-05 | 5,650.00 | 5,740.00 | 5,650.00 | 5,720.00 | 4,889.31 | 6,067 |
| 2024-11-04 | 5,690.00 | 5,730.00 | 5,670.00 | 5,720.00 | 4,889.31 | 9,228 |
| 2024-11-01 | 5,670.00 | 6,230.00 | 5,520.00 | 5,700.00 | 4,872.22 | 252,218 |
| 2024-10-31 | 5,660.00 | 5,700.00 | 5,650.00 | 5,690.00 | 4,863.67 | 11,223 |
| 2024-10-30 | 5,690.00 | 5,900.00 | 5,640.00 | 5,700.00 | 4,872.22 | 114,650 |
| 2024-10-29 | 5,660.00 | 5,700.00 | 5,620.00 | 5,670.00 | 4,846.58 | 9,268 |
| 2024-10-28 | 5,610.00 | 5,700.00 | 5,610.00 | 5,660.00 | 4,838.03 | 1,004,645 |
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.