Chosun Refractories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,360.00 | 4,380.00 | 4,310.00 | 4,350.00 | 4,350.00 | 13,360 |
| 2026-10-15 | 4,300.00 | 4,360.00 | 4,250.00 | 4,360.00 | 4,360.00 | 22,556 |
| 2026-10-14 | 4,350.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,360.00 | 10,073 |
| 2026-10-13 | 4,350.00 | 4,350.00 | 4,280.00 | 4,350.00 | 4,350.00 | 21,248 |
| 2026-10-12 | 4,330.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,350.00 | 5,338 |
| 2026-10-08 | 4,345.00 | 4,345.00 | 4,300.00 | 4,325.00 | 4,325.00 | 12,112 |
| 2026-10-07 | 4,280.00 | 4,345.00 | 4,280.00 | 4,300.00 | 4,300.00 | 10,394 |
| 2026-10-06 | 4,320.00 | 4,405.00 | 4,270.00 | 4,300.00 | 4,300.00 | 59,540 |
| 2026-10-02 | 4,295.00 | 4,305.00 | 4,260.00 | 4,300.00 | 4,300.00 | 9,187 |
| 2026-10-01 | 4,330.00 | 4,330.00 | 4,255.00 | 4,285.00 | 4,285.00 | 15,082 |
| 2026-09-30 | 4,295.00 | 4,295.00 | 4,255.00 | 4,280.00 | 4,280.00 | 27,654 |
| 2026-09-29 | 4,350.00 | 4,350.00 | 4,265.00 | 4,285.00 | 4,285.00 | 18,957 |
| 2026-09-28 | 4,305.00 | 4,305.00 | 4,265.00 | 4,300.00 | 4,300.00 | 7,742 |
| 2026-09-23 | 4,325.00 | 4,325.00 | 4,260.00 | 4,280.00 | 4,280.00 | 10,907 |
| 2026-09-22 | 4,310.00 | 4,310.00 | 4,260.00 | 4,285.00 | 4,285.00 | 5,265 |
| 2026-09-21 | 4,275.00 | 4,290.00 | 4,255.00 | 4,290.00 | 4,290.00 | 11,774 |
| 2026-09-18 | 4,355.00 | 4,355.00 | 4,265.00 | 4,275.00 | 4,275.00 | 41,168 |
| 2026-09-17 | 4,375.00 | 4,375.00 | 4,280.00 | 4,360.00 | 4,360.00 | 26,019 |
| 2026-09-16 | 4,395.00 | 4,395.00 | 4,295.00 | 4,385.00 | 4,385.00 | 51,901 |
| 2026-09-15 | 4,365.00 | 4,395.00 | 4,305.00 | 4,395.00 | 4,395.00 | 57,615 |
| 2026-09-14 | 4,450.00 | 4,450.00 | 4,305.00 | 4,410.00 | 4,410.00 | 116,086 |
| 2026-09-11 | 4,490.00 | 4,505.00 | 4,350.00 | 4,485.00 | 4,485.00 | 143,740 |
| 2026-09-10 | 4,450.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 34,455 |
| 2026-09-09 | 4,475.00 | 4,475.00 | 4,400.00 | 4,450.00 | 4,450.00 | 75,369 |
| 2026-09-08 | 4,505.00 | 4,530.00 | 4,475.00 | 4,475.00 | 4,475.00 | 16,330 |
| 2026-09-07 | 4,525.00 | 4,560.00 | 4,505.00 | 4,505.00 | 4,505.00 | 8,731 |
| 2026-09-04 | 4,540.00 | 4,540.00 | 4,480.00 | 4,525.00 | 4,525.00 | 9,003 |
| 2026-09-03 | 4,560.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,530.00 | 22,161 |
| 2026-09-02 | 4,530.00 | 4,560.00 | 4,455.00 | 4,560.00 | 4,560.00 | 18,248 |
| 2026-09-01 | 4,500.00 | 4,560.00 | 4,470.00 | 4,560.00 | 4,560.00 | 26,846 |
| 2026-08-31 | 4,570.00 | 4,570.00 | 4,440.00 | 4,520.00 | 4,520.00 | 39,401 |
| 2026-08-28 | 4,565.00 | 4,570.00 | 4,450.00 | 4,570.00 | 4,570.00 | 34,912 |
| 2026-08-27 | 4,570.00 | 4,570.00 | 4,520.00 | 4,570.00 | 4,570.00 | 10,301 |
| 2026-08-26 | 4,550.00 | 4,570.00 | 4,510.00 | 4,570.00 | 4,570.00 | 4,462 |
| 2026-08-25 | 4,510.00 | 4,550.00 | 4,470.00 | 4,550.00 | 4,550.00 | 6,864 |
| 2026-08-24 | 4,530.00 | 4,530.00 | 4,460.00 | 4,510.00 | 4,510.00 | 22,659 |
| 2026-08-21 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | 36,736 |
| 2026-08-20 | 4,650.00 | 4,655.00 | 4,525.00 | 4,560.00 | 4,560.00 | 53,180 |
| 2026-08-19 | 4,695.00 | 4,695.00 | 4,585.00 | 4,650.00 | 4,650.00 | 37,556 |
| 2026-08-18 | 4,700.00 | 4,705.00 | 4,605.00 | 4,695.00 | 4,695.00 | 34,800 |
| 2026-08-14 | 4,670.00 | 4,710.00 | 4,660.00 | 4,695.00 | 4,695.00 | 4,258 |
| 2026-08-13 | 4,690.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,670.00 | 17,571 |
| 2026-08-12 | 4,715.00 | 4,735.00 | 4,670.00 | 4,680.00 | 4,680.00 | 13,504 |
| 2026-08-11 | 4,715.00 | 4,735.00 | 4,675.00 | 4,715.00 | 4,715.00 | 36,947 |
| 2026-08-10 | 4,675.00 | 4,710.00 | 4,675.00 | 4,700.00 | 4,700.00 | 6,506 |
| 2026-08-07 | 4,650.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 15,090 |
| 2026-08-06 | 4,615.00 | 4,635.00 | 4,590.00 | 4,620.00 | 4,620.00 | 6,059 |
| 2026-08-05 | 4,640.00 | 4,655.00 | 4,585.00 | 4,615.00 | 4,615.00 | 14,458 |
| 2026-08-04 | 4,540.00 | 4,640.00 | 4,540.00 | 4,615.00 | 4,615.00 | 39,894 |
| 2026-08-03 | 4,625.00 | 4,650.00 | 4,580.00 | 4,615.00 | 4,615.00 | 23,508 |
| 2026-07-31 | 4,615.00 | 4,625.00 | 4,565.00 | 4,625.00 | 4,625.00 | 34,702 |
| 2026-07-30 | 4,670.00 | 4,670.00 | 4,525.00 | 4,560.00 | 4,560.00 | 27,254 |
| 2026-07-29 | 4,640.00 | 4,695.00 | 4,485.00 | 4,560.00 | 4,560.00 | 57,770 |
| 2026-07-28 | 4,685.00 | 4,685.00 | 4,610.00 | 4,625.00 | 4,625.00 | 37,554 |
| 2026-07-27 | 4,710.00 | 4,760.00 | 4,675.00 | 4,685.00 | 4,685.00 | 15,565 |
| 2026-07-24 | 4,610.00 | 4,725.00 | 4,610.00 | 4,685.00 | 4,685.00 | 26,499 |
| 2026-07-23 | 4,665.00 | 4,665.00 | 4,590.00 | 4,640.00 | 4,640.00 | 15,655 |
| 2026-07-22 | 4,680.00 | 4,680.00 | 4,580.00 | 4,610.00 | 4,610.00 | 26,904 |
| 2026-07-21 | 4,710.00 | 4,710.00 | 4,510.00 | 4,625.00 | 4,625.00 | 60,303 |
| 2026-07-20 | 4,900.00 | 4,965.00 | 4,855.00 | 4,910.00 | 4,710.00 | 68,295 |
Page 1 of 5 · 243 trading daysOlder →
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.