Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	113,500.00	114,700.00	109,400.00	110,700.00	109,005.20	6,720
2023-08-01	114,500.00	115,500.00	111,900.00	113,500.00	111,762.33	6,028
2023-07-31	113,600.00	115,200.00	111,400.00	114,500.00	112,747.02	9,531
2023-07-28	105,800.00	113,600.00	105,800.00	112,500.00	110,777.64	13,633
2023-07-27	105,300.00	109,300.00	105,300.00	106,200.00	104,574.10	9,130
2023-07-26	108,700.00	108,700.00	103,500.00	105,300.00	103,687.88	17,687
2023-07-25	110,000.00	114,100.00	108,600.00	109,300.00	107,626.64	11,154
2023-07-24	112,800.00	112,800.00	110,100.00	110,700.00	109,005.20	10,176
2023-07-21	114,000.00	114,100.00	112,000.00	112,000.00	110,285.30	7,329
2023-07-20	113,100.00	114,800.00	112,000.00	114,200.00	112,451.62	5,707
2023-07-19	113,500.00	117,000.00	111,300.00	113,100.00	111,368.46	14,784
2023-07-18	119,900.00	119,900.00	113,100.00	113,100.00	111,368.46	20,187
2023-07-17	115,700.00	124,300.00	114,900.00	119,900.00	118,064.35	32,127
2023-07-14	117,900.00	119,100.00	113,900.00	115,600.00	113,830.18	24,584
2023-07-13	128,000.00	128,400.00	117,000.00	120,100.00	118,261.29	84,274
2023-07-12	108,500.00	131,900.00	107,000.00	116,900.00	115,110.28	190,495
2023-07-11	103,600.00	108,200.00	102,600.00	106,800.00	105,164.91	5,840
2023-07-10	101,800.00	104,100.00	101,100.00	102,900.00	101,324.62	5,123
2023-07-07	101,200.00	102,900.00	101,200.00	101,800.00	100,241.46	3,747
2023-07-06	106,200.00	106,200.00	101,800.00	102,100.00	100,536.87	10,308
2023-07-05	110,000.00	110,100.00	106,200.00	106,200.00	104,574.10	6,937
2023-07-04	107,800.00	110,000.00	105,400.00	109,700.00	108,020.51	6,795
2023-07-03	107,700.00	109,000.00	106,200.00	106,700.00	105,066.44	3,099
2023-06-30	106,100.00	108,300.00	105,100.00	107,000.00	105,361.85	3,903
2023-06-29	108,600.00	108,600.00	105,800.00	106,100.00	104,475.63	6,064
2023-06-28	110,400.00	111,400.00	108,300.00	108,300.00	106,641.95	7,564
2023-06-27	108,400.00	113,500.00	108,400.00	110,800.00	109,103.67	8,329
2023-06-26	110,900.00	113,600.00	106,100.00	108,500.00	106,838.88	10,382
2023-06-23	110,500.00	111,900.00	107,500.00	110,400.00	108,709.80	11,029
2023-06-22	111,100.00	113,500.00	110,000.00	111,300.00	109,596.02	13,619
2023-06-21	106,000.00	119,500.00	105,800.00	113,000.00	111,269.99	105,780
2023-06-20	105,300.00	107,500.00	103,500.00	106,000.00	104,377.16	7,310
2023-06-19	106,900.00	109,500.00	105,200.00	105,700.00	104,081.75	14,257
2023-06-16	98,900.00	106,700.00	98,900.00	106,600.00	104,967.97	32,538
2023-06-15	98,800.00	99,400.00	98,100.00	98,800.00	97,287.39	1,918
2023-06-14	99,600.00	100,100.00	98,500.00	98,800.00	97,287.39	5,723
2023-06-13	100,100.00	100,600.00	99,600.00	99,600.00	98,075.14	2,374
2023-06-12	99,900.00	100,600.00	99,600.00	100,200.00	98,665.96	1,787
2023-06-09	100,500.00	100,800.00	99,800.00	100,300.00	98,764.42	1,696
2023-06-08	100,300.00	100,600.00	99,800.00	100,500.00	98,961.36	1,253
2023-06-07	101,800.00	101,800.00	100,000.00	100,700.00	99,158.30	1,842
2023-06-05	98,600.00	101,800.00	98,500.00	101,200.00	99,650.65	7,724
2023-06-02	97,600.00	98,600.00	97,500.00	98,500.00	96,991.98	1,822
2023-06-01	98,400.00	99,000.00	96,600.00	97,200.00	95,711.88	6,495
2023-05-31	99,300.00	100,000.00	98,500.00	98,500.00	96,991.98	2,436
2023-05-30	99,400.00	99,700.00	98,500.00	99,300.00	97,779.73	2,449
2023-05-26	99,500.00	100,300.00	98,400.00	98,600.00	97,090.45	2,940
2023-05-25	101,400.00	101,400.00	99,400.00	99,400.00	97,878.20	3,831
2023-05-24	100,400.00	101,400.00	99,000.00	100,900.00	99,355.24	2,742
2023-05-23	102,000.00	102,300.00	100,100.00	100,900.00	99,355.24	4,048
2023-05-22	100,700.00	102,500.00	100,000.00	101,500.00	99,946.05	5,384
2023-05-19	98,400.00	100,600.00	98,400.00	100,600.00	99,059.83	6,277
2023-05-18	98,900.00	99,300.00	98,200.00	98,300.00	96,795.04	3,870
2023-05-17	98,500.00	99,300.00	98,200.00	98,900.00	97,385.86	997
2023-05-16	98,200.00	99,000.00	98,000.00	98,500.00	96,991.98	1,839
2023-05-15	98,600.00	99,300.00	98,000.00	98,600.00	97,090.45	2,329
2023-05-12	98,100.00	100,500.00	98,000.00	99,100.00	97,582.80	2,997
2023-05-11	98,100.00	100,100.00	98,000.00	98,000.00	96,499.64	5,208
2023-05-10	97,500.00	98,600.00	97,500.00	97,800.00	96,302.70	2,034
2023-05-09	97,500.00	98,600.00	97,000.00	98,000.00	96,499.64	4,503

← NewerPage 14 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.