Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	95,000.00	98,000.00	95,000.00	96,300.00	94,825.66	689
2023-11-01	94,400.00	95,900.00	94,400.00	95,000.00	93,545.57	688
2023-10-31	96,200.00	96,300.00	94,000.00	94,500.00	93,053.22	1,619
2023-10-30	95,700.00	97,400.00	94,400.00	95,700.00	94,234.85	1,700
2023-10-27	95,800.00	98,400.00	95,600.00	96,800.00	95,318.01	2,274
2023-10-26	92,100.00	96,500.00	92,100.00	95,800.00	94,333.32	4,155
2023-10-25	94,400.00	95,000.00	92,900.00	95,000.00	93,545.57	1,743
2023-10-24	91,200.00	94,500.00	91,200.00	93,500.00	92,068.53	2,220
2023-10-23	93,200.00	94,200.00	91,800.00	92,700.00	91,280.78	1,587
2023-10-20	92,800.00	94,200.00	92,000.00	93,300.00	91,871.59	2,403
2023-10-19	93,600.00	95,200.00	92,800.00	94,200.00	92,757.81	1,833
2023-10-18	94,400.00	95,400.00	94,400.00	94,800.00	93,348.63	1,552
2023-10-17	95,000.00	95,900.00	93,900.00	94,700.00	93,250.16	1,208
2023-10-16	94,600.00	95,500.00	93,100.00	95,000.00	93,545.57	1,962
2023-10-13	95,400.00	95,500.00	94,400.00	95,400.00	93,939.44	1,296
2023-10-12	94,800.00	95,600.00	93,000.00	95,100.00	93,644.04	2,229
2023-10-11	91,800.00	94,000.00	91,800.00	94,000.00	92,560.88	799
2023-10-10	91,200.00	93,500.00	91,100.00	91,500.00	90,099.15	3,836
2023-10-06	90,100.00	92,200.00	90,100.00	91,500.00	90,099.15	1,512
2023-10-05	92,300.00	92,500.00	90,800.00	91,200.00	89,803.74	3,843
2023-10-04	94,900.00	95,000.00	91,500.00	91,800.00	90,394.56	4,974
2023-09-27	94,900.00	95,700.00	94,600.00	94,900.00	93,447.10	5,440
2023-09-26	96,300.00	97,300.00	94,900.00	95,900.00	94,431.79	4,303
2023-09-25	96,900.00	98,200.00	96,600.00	97,300.00	95,810.35	2,503
2023-09-22	98,900.00	99,500.00	97,200.00	98,200.00	96,696.58	4,105
2023-09-21	101,000.00	101,000.00	99,100.00	99,400.00	97,878.20	3,649
2023-09-20	100,200.00	101,000.00	99,000.00	100,600.00	99,059.83	3,201
2023-09-19	101,300.00	101,800.00	99,100.00	99,100.00	97,582.80	2,760
2023-09-18	101,300.00	101,900.00	100,800.00	101,000.00	99,453.71	1,403
2023-09-15	100,100.00	101,900.00	100,100.00	101,300.00	99,749.11	1,885
2023-09-14	100,000.00	100,500.00	99,900.00	100,000.00	98,469.02	1,592
2023-09-13	99,900.00	100,600.00	99,800.00	100,000.00	98,469.02	1,294
2023-09-12	101,400.00	102,000.00	99,800.00	100,300.00	98,764.42	3,289
2023-09-11	100,300.00	101,700.00	99,900.00	101,300.00	99,749.11	1,947
2023-09-08	99,900.00	100,900.00	99,700.00	100,200.00	98,665.96	1,708
2023-09-07	101,100.00	101,100.00	99,500.00	100,300.00	98,764.42	4,018
2023-09-06	101,600.00	102,500.00	100,900.00	101,600.00	100,044.52	3,801
2023-09-05	101,100.00	102,500.00	101,000.00	101,600.00	100,044.52	2,033
2023-09-04	100,200.00	102,000.00	100,200.00	101,900.00	100,339.93	2,127
2023-09-01	100,900.00	102,000.00	100,600.00	100,600.00	99,059.83	1,733
2023-08-31	103,000.00	103,000.00	100,700.00	101,800.00	100,241.46	3,016
2023-08-30	103,800.00	103,800.00	101,000.00	103,000.00	101,423.09	3,133
2023-08-29	104,500.00	104,500.00	102,100.00	102,900.00	101,324.62	2,585
2023-08-28	100,200.00	103,700.00	99,100.00	103,000.00	101,423.09	4,185
2023-08-25	100,300.00	100,800.00	99,800.00	99,900.00	98,370.55	2,687
2023-08-24	100,100.00	101,000.00	99,500.00	100,500.00	98,961.36	2,498
2023-08-23	101,500.00	101,500.00	99,800.00	99,900.00	98,370.55	3,388
2023-08-22	101,300.00	101,900.00	100,200.00	101,300.00	99,749.11	3,510
2023-08-21	101,000.00	102,200.00	100,000.00	101,100.00	99,552.18	6,797
2023-08-18	103,400.00	103,400.00	100,200.00	101,900.00	100,339.93	7,375
2023-08-17	106,000.00	108,800.00	102,800.00	104,200.00	102,604.72	7,918
2023-08-16	108,700.00	109,300.00	106,500.00	106,500.00	104,869.50	4,657
2023-08-14	113,700.00	114,700.00	107,500.00	109,500.00	107,823.57	7,118
2023-08-11	109,900.00	114,400.00	109,000.00	113,900.00	112,156.21	8,825
2023-08-10	108,400.00	110,500.00	107,300.00	110,100.00	108,414.39	3,859
2023-08-09	109,800.00	109,900.00	108,500.00	109,000.00	107,331.23	3,347
2023-08-08	107,400.00	110,300.00	107,300.00	109,900.00	108,217.45	4,847
2023-08-07	108,000.00	110,800.00	107,500.00	107,900.00	106,248.07	4,749
2023-08-04	108,700.00	110,900.00	108,200.00	109,800.00	108,118.98	4,238
2023-08-03	110,500.00	110,500.00	106,600.00	108,900.00	107,232.76	7,295

← NewerPage 13 of 21 · 1,228 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.