Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 95,000.00 | 95,500.00 | 93,600.00 | 94,900.00 | 93,918.58 | 3,512 |
| 2024-07-24 | 95,900.00 | 96,100.00 | 95,300.00 | 95,500.00 | 94,512.37 | 812 |
| 2024-07-23 | 95,700.00 | 96,700.00 | 95,200.00 | 96,000.00 | 95,007.20 | 1,228 |
| 2024-07-22 | 97,600.00 | 97,800.00 | 95,000.00 | 95,900.00 | 94,908.23 | 2,035 |
| 2024-07-19 | 96,400.00 | 97,800.00 | 96,400.00 | 97,600.00 | 96,590.65 | 1,542 |
| 2024-07-18 | 97,500.00 | 97,500.00 | 96,300.00 | 97,100.00 | 96,095.82 | 1,713 |
| 2024-07-17 | 97,100.00 | 98,200.00 | 96,900.00 | 97,500.00 | 96,491.69 | 2,522 |
| 2024-07-16 | 96,000.00 | 97,200.00 | 96,000.00 | 96,900.00 | 95,897.89 | 1,673 |
| 2024-07-15 | 95,200.00 | 96,200.00 | 95,200.00 | 96,000.00 | 95,007.20 | 1,088 |
| 2024-07-12 | 95,300.00 | 96,400.00 | 95,200.00 | 95,400.00 | 94,413.41 | 1,635 |
| 2024-07-11 | 96,100.00 | 96,600.00 | 95,400.00 | 95,700.00 | 94,710.30 | 1,572 |
| 2024-07-10 | 96,300.00 | 96,600.00 | 95,800.00 | 96,400.00 | 95,403.06 | 1,111 |
| 2024-07-09 | 96,400.00 | 97,000.00 | 95,900.00 | 96,300.00 | 95,304.10 | 1,214 |
| 2024-07-08 | 95,800.00 | 96,800.00 | 95,800.00 | 96,400.00 | 95,403.06 | 1,535 |
| 2024-07-05 | 96,300.00 | 97,000.00 | 95,800.00 | 96,500.00 | 95,502.03 | 1,295 |
| 2024-07-04 | 96,500.00 | 96,700.00 | 95,800.00 | 96,000.00 | 95,007.20 | 1,734 |
| 2024-07-03 | 96,600.00 | 97,500.00 | 96,300.00 | 96,400.00 | 95,403.06 | 947 |
| 2024-07-02 | 97,300.00 | 97,300.00 | 96,000.00 | 97,000.00 | 95,996.86 | 2,136 |
| 2024-07-01 | 97,600.00 | 97,600.00 | 96,500.00 | 97,300.00 | 96,293.76 | 1,504 |
| 2024-06-28 | 97,500.00 | 98,600.00 | 97,000.00 | 97,600.00 | 96,590.65 | 1,300 |
| 2024-06-27 | 97,600.00 | 97,700.00 | 97,000.00 | 97,500.00 | 96,491.69 | 672 |
| 2024-06-26 | 98,300.00 | 99,000.00 | 97,500.00 | 97,600.00 | 96,590.65 | 1,528 |
| 2024-06-25 | 98,300.00 | 99,800.00 | 98,300.00 | 98,500.00 | 97,481.35 | 2,086 |
| 2024-06-24 | 97,300.00 | 99,500.00 | 96,600.00 | 98,900.00 | 97,877.21 | 3,480 |
| 2024-06-21 | 97,700.00 | 98,800.00 | 96,900.00 | 97,700.00 | 96,689.62 | 1,740 |
| 2024-06-20 | 96,400.00 | 98,500.00 | 96,400.00 | 97,900.00 | 96,887.55 | 1,387 |
| 2024-06-19 | 96,200.00 | 96,900.00 | 96,200.00 | 96,400.00 | 95,403.06 | 818 |
| 2024-06-18 | 97,000.00 | 97,000.00 | 96,100.00 | 96,600.00 | 95,601.00 | 791 |
| 2024-06-17 | 96,900.00 | 97,300.00 | 96,400.00 | 96,500.00 | 95,502.03 | 1,444 |
| 2024-06-14 | 96,400.00 | 97,600.00 | 96,400.00 | 97,300.00 | 96,293.76 | 1,449 |
| 2024-06-13 | 96,800.00 | 97,300.00 | 96,300.00 | 96,900.00 | 95,897.89 | 1,369 |
| 2024-06-12 | 97,200.00 | 97,600.00 | 96,300.00 | 97,000.00 | 95,996.86 | 1,391 |
| 2024-06-11 | 98,100.00 | 98,200.00 | 96,400.00 | 97,200.00 | 96,194.79 | 2,185 |
| 2024-06-10 | 97,200.00 | 98,300.00 | 96,800.00 | 98,100.00 | 97,085.48 | 919 |
| 2024-06-07 | 97,700.00 | 98,900.00 | 97,200.00 | 97,800.00 | 96,788.59 | 3,096 |
| 2024-06-05 | 97,300.00 | 101,700.00 | 96,600.00 | 98,600.00 | 97,580.31 | 7,517 |
| 2024-06-04 | 96,100.00 | 99,100.00 | 96,100.00 | 97,500.00 | 96,491.69 | 5,204 |
| 2024-06-03 | 95,400.00 | 97,200.00 | 94,900.00 | 96,400.00 | 95,403.06 | 3,248 |
| 2024-05-31 | 95,100.00 | 95,900.00 | 94,700.00 | 95,800.00 | 94,809.27 | 1,920 |
| 2024-05-30 | 95,900.00 | 95,900.00 | 95,000.00 | 95,100.00 | 94,116.51 | 1,499 |
| 2024-05-29 | 95,900.00 | 96,700.00 | 95,600.00 | 95,900.00 | 94,908.23 | 2,429 |
| 2024-05-28 | 95,800.00 | 96,900.00 | 95,800.00 | 96,600.00 | 95,601.00 | 1,389 |
| 2024-05-27 | 96,700.00 | 97,200.00 | 96,000.00 | 96,400.00 | 95,403.06 | 1,863 |
| 2024-05-24 | 97,300.00 | 97,400.00 | 96,400.00 | 97,300.00 | 96,293.76 | 1,420 |
| 2024-05-23 | 96,900.00 | 97,800.00 | 96,300.00 | 97,300.00 | 96,293.76 | 1,495 |
| 2024-05-22 | 98,400.00 | 98,400.00 | 96,500.00 | 97,400.00 | 96,392.72 | 2,347 |
| 2024-05-21 | 97,900.00 | 98,400.00 | 97,600.00 | 98,400.00 | 97,382.38 | 917 |
| 2024-05-20 | 98,000.00 | 98,600.00 | 97,700.00 | 98,200.00 | 97,184.45 | 841 |
| 2024-05-17 | 98,600.00 | 99,000.00 | 97,500.00 | 98,500.00 | 97,481.35 | 2,349 |
| 2024-05-16 | 100,300.00 | 100,300.00 | 98,800.00 | 99,300.00 | 98,273.07 | 2,710 |
| 2024-05-14 | 98,900.00 | 101,100.00 | 98,300.00 | 99,800.00 | 98,767.90 | 5,499 |
| 2024-05-13 | 97,400.00 | 98,800.00 | 97,300.00 | 98,300.00 | 97,283.41 | 2,150 |
| 2024-05-10 | 98,000.00 | 98,900.00 | 97,700.00 | 97,700.00 | 96,689.62 | 1,709 |
| 2024-05-09 | 97,600.00 | 99,400.00 | 97,400.00 | 97,800.00 | 96,788.59 | 2,970 |
| 2024-05-08 | 96,500.00 | 98,700.00 | 96,500.00 | 97,800.00 | 96,788.59 | 2,875 |
| 2024-05-07 | 96,000.00 | 97,700.00 | 95,700.00 | 97,300.00 | 96,293.76 | 2,402 |
| 2024-05-03 | 95,800.00 | 96,800.00 | 94,200.00 | 95,900.00 | 94,908.23 | 8,990 |
| 2024-05-02 | 98,400.00 | 98,400.00 | 95,600.00 | 95,900.00 | 94,908.23 | 8,027 |
| 2024-04-30 | 99,200.00 | 99,200.00 | 97,500.00 | 98,600.00 | 97,580.31 | 2,022 |
| 2024-04-29 | 99,300.00 | 99,400.00 | 97,000.00 | 99,200.00 | 98,174.11 | 2,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.