Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 97,400.00 | 99,500.00 | 97,400.00 | 97,900.00 | 96,887.55 | 3,075 |
| 2024-04-25 | 97,200.00 | 98,000.00 | 96,200.00 | 97,300.00 | 96,293.76 | 2,329 |
| 2024-04-24 | 99,000.00 | 99,000.00 | 96,900.00 | 97,400.00 | 96,392.72 | 5,604 |
| 2024-04-23 | 97,600.00 | 99,000.00 | 97,000.00 | 98,900.00 | 97,877.21 | 3,519 |
| 2024-04-22 | 96,100.00 | 100,400.00 | 96,100.00 | 97,600.00 | 96,590.65 | 4,041 |
| 2024-04-19 | 97,400.00 | 97,400.00 | 95,500.00 | 97,000.00 | 95,996.86 | 2,822 |
| 2024-04-18 | 92,300.00 | 97,700.00 | 92,300.00 | 97,400.00 | 96,392.72 | 9,949 |
| 2024-04-17 | 93,000.00 | 94,400.00 | 92,700.00 | 92,700.00 | 91,741.33 | 11,999 |
| 2024-04-16 | 96,200.00 | 96,200.00 | 92,900.00 | 93,300.00 | 92,335.12 | 4,613 |
| 2024-04-15 | 96,500.00 | 96,600.00 | 95,700.00 | 96,200.00 | 95,205.13 | 777 |
| 2024-04-12 | 95,400.00 | 96,700.00 | 95,200.00 | 96,700.00 | 95,699.96 | 1,086 |
| 2024-04-11 | 95,300.00 | 96,000.00 | 94,800.00 | 95,800.00 | 94,809.27 | 1,554 |
| 2024-04-09 | 96,500.00 | 97,000.00 | 96,100.00 | 96,200.00 | 95,205.13 | 1,471 |
| 2024-04-08 | 96,200.00 | 97,300.00 | 96,200.00 | 96,500.00 | 95,502.03 | 1,038 |
| 2024-04-05 | 96,600.00 | 97,400.00 | 95,500.00 | 96,500.00 | 95,502.03 | 1,827 |
| 2024-04-04 | 97,000.00 | 97,600.00 | 96,500.00 | 96,700.00 | 95,699.96 | 796 |
| 2024-04-03 | 97,400.00 | 97,500.00 | 96,400.00 | 97,000.00 | 95,996.86 | 572 |
| 2024-04-02 | 97,500.00 | 97,500.00 | 96,500.00 | 97,500.00 | 96,491.69 | 1,077 |
| 2024-04-01 | 96,700.00 | 98,400.00 | 96,500.00 | 97,500.00 | 96,491.69 | 1,585 |
| 2024-03-29 | 97,900.00 | 97,900.00 | 96,900.00 | 96,900.00 | 95,897.89 | 1,264 |
| 2024-03-28 | 98,600.00 | 98,700.00 | 97,700.00 | 97,900.00 | 96,887.55 | 942 |
| 2024-03-27 | 98,600.00 | 98,600.00 | 97,800.00 | 98,600.00 | 97,580.31 | 1,090 |
| 2024-03-26 | 98,200.00 | 98,700.00 | 98,000.00 | 98,600.00 | 97,580.31 | 1,026 |
| 2024-03-25 | 98,000.00 | 99,500.00 | 97,900.00 | 98,200.00 | 97,184.45 | 2,031 |
| 2024-03-22 | 97,900.00 | 98,800.00 | 97,000.00 | 98,500.00 | 97,481.35 | 992 |
| 2024-03-21 | 97,300.00 | 98,100.00 | 97,300.00 | 97,900.00 | 96,887.55 | 827 |
| 2024-03-20 | 96,900.00 | 98,000.00 | 96,700.00 | 97,700.00 | 96,689.62 | 706 |
| 2024-03-19 | 98,200.00 | 98,200.00 | 97,000.00 | 97,000.00 | 95,996.86 | 2,090 |
| 2024-03-18 | 98,700.00 | 99,800.00 | 98,000.00 | 98,500.00 | 97,481.35 | 1,601 |
| 2024-03-15 | 98,800.00 | 100,900.00 | 98,500.00 | 98,600.00 | 97,580.31 | 5,330 |
| 2024-03-14 | 96,900.00 | 101,200.00 | 96,000.00 | 98,500.00 | 97,481.35 | 7,008 |
| 2024-03-13 | 97,300.00 | 97,500.00 | 96,400.00 | 96,700.00 | 95,699.96 | 1,737 |
| 2024-03-12 | 97,000.00 | 98,100.00 | 96,100.00 | 97,100.00 | 96,095.82 | 2,023 |
| 2024-03-11 | 97,600.00 | 97,700.00 | 96,500.00 | 97,000.00 | 95,996.86 | 1,544 |
| 2024-03-08 | 97,100.00 | 97,900.00 | 96,000.00 | 97,700.00 | 96,689.62 | 3,797 |
| 2024-03-07 | 97,000.00 | 98,000.00 | 96,100.00 | 96,800.00 | 95,798.93 | 2,163 |
| 2024-03-06 | 97,100.00 | 97,300.00 | 96,100.00 | 97,200.00 | 96,194.79 | 1,079 |
| 2024-03-05 | 97,700.00 | 98,500.00 | 97,000.00 | 97,100.00 | 96,095.82 | 1,779 |
| 2024-03-04 | 98,300.00 | 98,600.00 | 97,400.00 | 98,400.00 | 97,382.38 | 1,937 |
| 2024-02-29 | 97,700.00 | 98,700.00 | 97,400.00 | 98,000.00 | 96,986.52 | 821 |
| 2024-02-28 | 97,800.00 | 98,700.00 | 97,200.00 | 98,100.00 | 97,085.48 | 1,137 |
| 2024-02-27 | 97,200.00 | 98,300.00 | 97,100.00 | 97,800.00 | 96,788.59 | 1,242 |
| 2024-02-26 | 97,500.00 | 98,700.00 | 97,000.00 | 97,200.00 | 96,194.79 | 3,406 |
| 2024-02-23 | 99,900.00 | 99,900.00 | 97,400.00 | 97,500.00 | 96,491.69 | 3,516 |
| 2024-02-22 | 101,200.00 | 101,200.00 | 99,500.00 | 99,600.00 | 98,569.97 | 2,630 |
| 2024-02-21 | 102,200.00 | 102,200.00 | 100,500.00 | 101,600.00 | 100,549.29 | 1,389 |
| 2024-02-20 | 101,600.00 | 102,500.00 | 101,100.00 | 102,100.00 | 101,044.12 | 1,762 |
| 2024-02-19 | 100,800.00 | 101,600.00 | 100,500.00 | 101,600.00 | 100,549.29 | 999 |
| 2024-02-16 | 101,100.00 | 101,400.00 | 99,500.00 | 100,700.00 | 99,658.59 | 3,264 |
| 2024-02-15 | 103,500.00 | 103,500.00 | 100,900.00 | 101,100.00 | 100,054.46 | 2,735 |
| 2024-02-14 | 102,300.00 | 102,900.00 | 101,500.00 | 102,900.00 | 101,835.84 | 1,783 |
| 2024-02-13 | 101,600.00 | 104,200.00 | 101,000.00 | 102,400.00 | 101,341.01 | 3,958 |
| 2024-02-08 | 102,000.00 | 103,200.00 | 100,500.00 | 101,600.00 | 100,549.29 | 3,848 |
| 2024-02-07 | 100,800.00 | 102,100.00 | 99,400.00 | 101,100.00 | 100,054.46 | 5,041 |
| 2024-02-06 | 101,000.00 | 103,200.00 | 100,800.00 | 100,800.00 | 99,757.56 | 4,748 |
| 2024-02-05 | 104,500.00 | 105,000.00 | 101,000.00 | 102,000.00 | 100,945.15 | 7,084 |
| 2024-02-02 | 104,300.00 | 107,000.00 | 102,000.00 | 104,100.00 | 103,023.43 | 12,344 |
| 2024-02-01 | 107,800.00 | 107,800.00 | 101,200.00 | 104,300.00 | 103,221.36 | 20,947 |
| 2024-01-31 | 96,900.00 | 118,400.00 | 96,500.00 | 108,400.00 | 107,278.96 | 83,172 |
| 2024-01-30 | 97,500.00 | 97,500.00 | 95,400.00 | 96,700.00 | 95,699.96 | 2,259 |
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.