Chosun Welding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96,400.00	96,700.00	95,900.00	96,500.00	95,502.03	1,528
2024-01-26	96,200.00	96,500.00	95,400.00	96,400.00	95,403.06	1,511
2024-01-25	95,900.00	96,400.00	95,100.00	96,200.00	95,205.13	1,309
2024-01-24	96,400.00	96,400.00	95,500.00	95,700.00	94,710.30	1,204
2024-01-23	96,100.00	96,500.00	95,200.00	96,100.00	95,106.17	1,524
2024-01-22	97,800.00	97,900.00	96,400.00	96,500.00	95,502.03	1,296
2024-01-19	96,800.00	97,800.00	96,600.00	97,800.00	96,788.59	923
2024-01-18	96,500.00	97,100.00	95,800.00	96,700.00	95,699.96	693
2024-01-17	98,400.00	98,400.00	95,100.00	96,700.00	95,699.96	2,526
2024-01-16	97,400.00	99,900.00	97,300.00	98,300.00	97,283.41	1,613
2024-01-15	97,100.00	98,500.00	96,800.00	96,900.00	95,897.89	1,193
2024-01-12	98,200.00	98,200.00	97,000.00	97,300.00	96,293.76	1,166
2024-01-11	97,300.00	98,500.00	97,300.00	98,200.00	97,184.45	1,131
2024-01-10	98,400.00	98,800.00	97,800.00	97,800.00	96,788.59	817
2024-01-09	97,800.00	98,500.00	97,600.00	98,400.00	97,382.38	924
2024-01-08	98,300.00	98,500.00	97,300.00	97,700.00	96,689.62	800
2024-01-05	96,600.00	98,300.00	96,600.00	98,000.00	96,986.52	1,975
2024-01-04	96,300.00	97,200.00	96,300.00	96,700.00	95,699.96	684
2024-01-03	98,500.00	98,500.00	96,900.00	97,200.00	96,194.79	2,327
2024-01-02	98,400.00	98,400.00	97,500.00	98,000.00	96,986.52	1,501
2023-12-28	99,000.00	99,000.00	97,500.00	98,400.00	97,382.38	1,235
2023-12-27	99,600.00	99,700.00	98,100.00	99,400.00	98,372.04	894
2023-12-26	98,900.00	99,800.00	98,500.00	99,600.00	98,075.14	1,150
2023-12-22	98,500.00	99,000.00	97,800.00	98,400.00	96,893.51	1,633
2023-12-21	99,100.00	99,200.00	97,800.00	98,400.00	96,893.51	1,824
2023-12-20	97,500.00	99,300.00	97,300.00	99,000.00	97,484.33	2,361
2023-12-19	97,400.00	98,100.00	97,100.00	97,500.00	96,007.29	1,264
2023-12-18	98,500.00	99,300.00	97,500.00	98,000.00	96,499.64	858
2023-12-15	97,500.00	98,800.00	97,500.00	98,800.00	97,287.39	3,642
2023-12-14	97,100.00	98,100.00	97,100.00	97,500.00	96,007.29	2,018
2023-12-13	98,000.00	98,500.00	96,900.00	97,500.00	96,007.29	1,293
2023-12-12	98,800.00	99,400.00	98,200.00	98,200.00	96,696.58	1,028
2023-12-11	98,900.00	99,400.00	98,500.00	99,200.00	97,681.27	549
2023-12-08	99,700.00	100,300.00	98,300.00	98,900.00	97,385.86	2,258
2023-12-07	97,400.00	102,300.00	96,200.00	98,200.00	96,696.58	1,559
2023-12-06	98,200.00	98,200.00	97,000.00	97,500.00	96,007.29	1,484
2023-12-05	99,400.00	99,600.00	97,200.00	98,300.00	96,795.04	2,759
2023-12-04	100,000.00	100,200.00	99,300.00	99,700.00	98,173.61	1,678
2023-12-01	100,700.00	100,700.00	99,900.00	100,100.00	98,567.49	564
2023-11-30	100,400.00	100,900.00	100,200.00	100,700.00	99,158.30	524
2023-11-29	101,800.00	101,800.00	100,500.00	101,000.00	99,453.71	1,031
2023-11-28	100,500.00	101,400.00	100,500.00	101,000.00	99,453.71	1,382
2023-11-27	100,300.00	101,700.00	100,000.00	100,800.00	99,256.77	1,145
2023-11-24	100,700.00	101,300.00	100,100.00	100,300.00	98,764.42	1,345
2023-11-23	101,800.00	101,800.00	99,800.00	99,900.00	98,370.55	1,946
2023-11-22	101,100.00	102,400.00	101,000.00	101,900.00	100,339.93	527
2023-11-21	100,700.00	101,800.00	100,700.00	101,300.00	99,749.11	1,004
2023-11-20	101,700.00	102,700.00	101,300.00	101,500.00	99,946.05	1,014
2023-11-17	102,900.00	102,900.00	100,900.00	102,200.00	100,635.34	2,229
2023-11-16	101,800.00	103,300.00	101,800.00	102,900.00	101,324.62	1,340
2023-11-15	103,500.00	103,500.00	101,400.00	102,500.00	100,930.74	1,918
2023-11-14	102,200.00	103,900.00	101,300.00	102,900.00	101,324.62	1,467
2023-11-13	103,200.00	104,200.00	102,000.00	102,800.00	101,226.15	3,470
2023-11-10	103,300.00	103,900.00	102,200.00	103,200.00	101,620.03	2,675
2023-11-09	99,600.00	103,200.00	99,000.00	103,200.00	101,620.03	7,778
2023-11-08	100,400.00	100,800.00	99,100.00	99,800.00	98,272.08	1,939
2023-11-07	100,400.00	100,600.00	99,100.00	100,400.00	98,862.89	3,927
2023-11-06	98,300.00	100,600.00	98,000.00	100,400.00	98,862.89	2,537
2023-11-03	96,100.00	99,600.00	95,800.00	98,900.00	97,385.86	7,893
2023-11-02	95,000.00	98,000.00	95,000.00	96,300.00	94,825.66	689

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.