Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,660.00 | 5,700.00 | 5,620.00 | 5,670.00 | 4,846.58 | 4,850 |
| 2024-10-24 | 5,650.00 | 5,710.00 | 5,620.00 | 5,660.00 | 4,838.03 | 4,373 |
| 2024-10-23 | 5,630.00 | 5,680.00 | 5,620.00 | 5,650.00 | 4,829.48 | 7,680 |
| 2024-10-22 | 5,690.00 | 5,690.00 | 5,640.00 | 5,660.00 | 4,838.03 | 20,588 |
| 2024-10-21 | 5,690.00 | 5,760.00 | 5,690.00 | 5,690.00 | 4,863.67 | 7,307 |
| 2024-10-18 | 5,710.00 | 5,740.00 | 5,700.00 | 5,740.00 | 4,906.41 | 3,525 |
| 2024-10-17 | 5,750.00 | 5,760.00 | 5,690.00 | 5,730.00 | 4,897.86 | 7,383 |
| 2024-10-16 | 5,740.00 | 5,750.00 | 5,690.00 | 5,750.00 | 4,914.96 | 4,640 |
| 2024-10-15 | 5,670.00 | 5,750.00 | 5,650.00 | 5,750.00 | 4,914.96 | 6,248 |
| 2024-10-14 | 5,690.00 | 5,720.00 | 5,660.00 | 5,710.00 | 4,880.77 | 5,664 |
| 2024-10-11 | 5,690.00 | 5,730.00 | 5,670.00 | 5,710.00 | 4,880.77 | 9,386 |
| 2024-10-10 | 5,750.00 | 5,750.00 | 5,670.00 | 5,700.00 | 4,872.22 | 4,664 |
| 2024-10-08 | 5,710.00 | 5,760.00 | 5,680.00 | 5,740.00 | 4,906.41 | 9,125 |
| 2024-10-07 | 5,670.00 | 5,760.00 | 5,670.00 | 5,750.00 | 4,914.96 | 7,182 |
| 2024-10-04 | 5,720.00 | 5,720.00 | 5,670.00 | 5,700.00 | 4,872.22 | 7,760 |
| 2024-10-02 | 5,720.00 | 5,720.00 | 5,670.00 | 5,690.00 | 4,863.67 | 6,675 |
| 2024-09-30 | 5,710.00 | 5,730.00 | 5,670.00 | 5,720.00 | 4,889.31 | 10,741 |
| 2024-09-27 | 5,760.00 | 5,760.00 | 5,700.00 | 5,710.00 | 4,880.77 | 5,579 |
| 2024-09-26 | 5,710.00 | 5,760.00 | 5,680.00 | 5,760.00 | 4,923.51 | 14,070 |
| 2024-09-25 | 5,760.00 | 5,760.00 | 5,650.00 | 5,710.00 | 4,880.77 | 16,837 |
| 2024-09-24 | 5,700.00 | 5,740.00 | 5,700.00 | 5,720.00 | 4,889.31 | 5,082 |
| 2024-09-23 | 5,710.00 | 5,750.00 | 5,680.00 | 5,720.00 | 4,889.31 | 6,317 |
| 2024-09-20 | 5,760.00 | 5,810.00 | 5,650.00 | 5,760.00 | 4,923.51 | 24,172 |
| 2024-09-19 | 5,780.00 | 5,780.00 | 5,660.00 | 5,700.00 | 4,872.22 | 18,114 |
| 2024-09-13 | 5,510.00 | 6,150.00 | 5,510.00 | 5,710.00 | 4,880.77 | 260,745 |
| 2024-09-12 | 5,510.00 | 5,590.00 | 5,510.00 | 5,510.00 | 4,709.81 | 26,040 |
| 2024-09-11 | 5,560.00 | 5,600.00 | 5,500.00 | 5,520.00 | 4,718.36 | 9,280 |
| 2024-09-10 | 5,550.00 | 5,610.00 | 5,540.00 | 5,560.00 | 4,752.55 | 6,127 |
| 2024-09-09 | 5,490.00 | 5,670.00 | 5,480.00 | 5,600.00 | 4,786.74 | 5,351 |
| 2024-09-06 | 5,610.00 | 5,690.00 | 5,550.00 | 5,590.00 | 4,778.19 | 12,100 |
| 2024-09-05 | 5,730.00 | 5,810.00 | 5,600.00 | 5,620.00 | 4,803.84 | 21,179 |
| 2024-09-04 | 5,810.00 | 5,810.00 | 5,720.00 | 5,730.00 | 4,897.86 | 11,436 |
| 2024-09-03 | 5,830.00 | 5,900.00 | 5,820.00 | 5,830.00 | 4,983.34 | 3,564 |
| 2024-09-02 | 5,850.00 | 5,910.00 | 5,780.00 | 5,880.00 | 5,026.08 | 10,942 |
| 2024-08-30 | 5,780.00 | 5,870.00 | 5,780.00 | 5,870.00 | 5,017.53 | 4,600 |
| 2024-08-29 | 5,860.00 | 5,860.00 | 5,780.00 | 5,830.00 | 4,983.34 | 9,239 |
| 2024-08-28 | 5,890.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,008.98 | 6,453 |
| 2024-08-27 | 5,840.00 | 5,860.00 | 5,820.00 | 5,830.00 | 4,983.34 | 12,943 |
| 2024-08-26 | 5,840.00 | 5,940.00 | 5,820.00 | 5,830.00 | 4,983.34 | 6,719 |
| 2024-08-23 | 5,820.00 | 5,850.00 | 5,810.00 | 5,840.00 | 4,991.89 | 8,020 |
| 2024-08-22 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,000.44 | 6,967 |
| 2024-08-21 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,017.53 | 5,814 |
| 2024-08-20 | 5,840.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,034.63 | 3,867 |
| 2024-08-19 | 5,830.00 | 5,930.00 | 5,830.00 | 5,840.00 | 4,991.89 | 4,340 |
| 2024-08-16 | 5,870.00 | 5,870.00 | 5,830.00 | 5,860.00 | 5,008.98 | 3,987 |
| 2024-08-14 | 5,820.00 | 5,870.00 | 5,820.00 | 5,820.00 | 4,974.79 | 6,266 |
| 2024-08-13 | 5,800.00 | 5,880.00 | 5,760.00 | 5,820.00 | 4,974.79 | 6,023 |
| 2024-08-12 | 5,770.00 | 5,850.00 | 5,770.00 | 5,830.00 | 4,983.34 | 12,166 |
| 2024-08-09 | 5,730.00 | 5,820.00 | 5,730.00 | 5,820.00 | 4,974.79 | 4,953 |
| 2024-08-08 | 5,820.00 | 5,820.00 | 5,650.00 | 5,760.00 | 4,923.51 | 7,290 |
| 2024-08-07 | 5,570.00 | 5,800.00 | 5,520.00 | 5,740.00 | 4,906.41 | 8,845 |
| 2024-08-06 | 5,520.00 | 5,730.00 | 5,520.00 | 5,650.00 | 4,829.48 | 27,421 |
| 2024-08-05 | 5,870.00 | 5,870.00 | 5,360.00 | 5,360.00 | 4,581.60 | 73,245 |
| 2024-08-02 | 6,020.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,043.17 | 9,955 |
| 2024-08-01 | 6,030.00 | 6,030.00 | 6,000.00 | 6,000.00 | 5,128.65 | 4,121 |
| 2024-07-31 | 6,030.00 | 6,030.00 | 5,960.00 | 6,000.00 | 5,128.65 | 7,186 |
| 2024-07-30 | 5,970.00 | 6,010.00 | 5,950.00 | 5,960.00 | 5,094.46 | 13,671 |
| 2024-07-29 | 5,890.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,103.01 | 7,727 |
| 2024-07-26 | 5,900.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,060.27 | 4,766 |
| 2024-07-25 | 5,900.00 | 5,940.00 | 5,880.00 | 5,900.00 | 5,043.17 | 9,116 |
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.