Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	98,100.00	99,000.00	97,800.00	98,200.00	96,696.58	2,005
2023-05-04	97,700.00	98,300.00	97,500.00	98,100.00	96,598.11	2,309
2023-05-03	98,200.00	99,600.00	97,800.00	98,200.00	96,696.58	3,424
2023-05-02	99,800.00	99,800.00	98,100.00	99,000.00	97,484.33	4,131
2023-04-28	101,200.00	102,500.00	99,200.00	99,800.00	98,272.08	3,644
2023-04-27	98,500.00	101,500.00	96,800.00	101,200.00	99,650.65	8,099
2023-04-26	100,100.00	100,500.00	98,700.00	98,900.00	97,385.86	4,890
2023-04-25	101,100.00	102,600.00	99,900.00	100,400.00	98,862.89	6,807
2023-04-24	100,900.00	106,000.00	100,100.00	102,000.00	100,438.40	15,345
2023-04-21	103,000.00	103,700.00	100,000.00	100,000.00	98,469.02	16,712
2023-04-20	99,200.00	109,200.00	98,600.00	102,500.00	100,930.74	65,246
2023-04-19	98,700.00	101,700.00	98,400.00	99,300.00	97,779.73	5,564
2023-04-18	99,400.00	100,000.00	98,300.00	98,800.00	97,287.39	3,404
2023-04-17	99,600.00	100,300.00	99,100.00	99,700.00	98,173.61	2,221
2023-04-14	99,600.00	100,200.00	99,300.00	99,600.00	98,075.14	2,312
2023-04-13	98,200.00	101,300.00	97,600.00	99,500.00	97,976.67	6,443
2023-04-12	97,400.00	99,100.00	97,200.00	98,600.00	97,090.45	3,942
2023-04-11	94,800.00	98,200.00	94,300.00	97,800.00	96,302.70	5,600
2023-04-10	95,900.00	96,600.00	94,900.00	95,000.00	93,545.57	5,723
2023-04-07	98,300.00	98,300.00	96,100.00	96,400.00	94,924.13	4,076
2023-04-06	98,100.00	98,800.00	97,200.00	97,800.00	96,302.70	2,557
2023-04-05	99,800.00	99,900.00	98,400.00	98,500.00	96,991.98	3,930
2023-04-04	99,800.00	100,300.00	99,300.00	100,000.00	98,469.02	3,213
2023-04-03	100,100.00	100,400.00	99,200.00	100,000.00	98,469.02	2,427
2023-03-31	98,200.00	101,800.00	98,000.00	99,800.00	98,272.08	5,873
2023-03-30	97,500.00	99,500.00	96,500.00	98,000.00	96,499.64	4,054
2023-03-29	97,800.00	97,800.00	96,600.00	97,200.00	95,711.88	2,315
2023-03-28	95,000.00	97,900.00	95,000.00	97,400.00	95,908.82	3,515
2023-03-27	95,700.00	95,700.00	93,500.00	94,800.00	93,348.63	5,001
2023-03-24	96,500.00	96,900.00	95,000.00	95,600.00	94,136.38	3,978
2023-03-23	97,500.00	97,700.00	96,200.00	96,300.00	94,825.66	4,295
2023-03-22	97,300.00	99,100.00	97,200.00	97,700.00	96,204.23	3,875
2023-03-21	97,600.00	98,400.00	96,800.00	97,500.00	96,007.29	2,382
2023-03-20	96,100.00	99,000.00	96,100.00	97,000.00	95,514.95	3,190
2023-03-17	96,400.00	97,200.00	95,100.00	96,800.00	95,318.01	6,531
2023-03-16	96,400.00	97,300.00	95,000.00	96,100.00	94,628.73	3,298
2023-03-15	96,600.00	98,400.00	96,600.00	97,800.00	96,302.70	3,072
2023-03-14	99,300.00	100,200.00	95,400.00	95,400.00	93,939.44	9,553
2023-03-13	100,100.00	100,600.00	99,100.00	99,900.00	98,370.55	5,079
2023-03-10	101,000.00	102,700.00	100,500.00	100,900.00	99,355.24	2,945
2023-03-09	102,700.00	103,100.00	101,700.00	102,300.00	100,733.80	2,869
2023-03-08	104,300.00	104,300.00	102,500.00	103,000.00	101,423.09	3,293
2023-03-07	103,300.00	104,600.00	102,500.00	104,400.00	102,801.65	3,396
2023-03-06	103,200.00	105,500.00	102,000.00	103,300.00	101,718.50	6,777
2023-03-03	102,700.00	103,100.00	102,000.00	102,500.00	100,930.74	2,958
2023-03-02	100,400.00	102,700.00	100,400.00	102,300.00	100,733.80	4,394
2023-02-28	100,600.00	101,500.00	100,500.00	100,600.00	99,059.83	2,633
2023-02-27	101,300.00	101,300.00	100,000.00	100,600.00	99,059.83	4,324
2023-02-24	101,600.00	102,200.00	100,800.00	101,300.00	99,749.11	4,490
2023-02-23	102,100.00	102,900.00	101,100.00	101,900.00	100,339.93	3,738
2023-02-22	104,600.00	104,600.00	101,800.00	101,800.00	100,241.46	6,802
2023-02-21	102,000.00	106,700.00	102,000.00	104,900.00	103,294.00	15,730
2023-02-20	101,900.00	102,300.00	100,600.00	101,900.00	100,339.93	3,058
2023-02-17	100,100.00	103,500.00	99,700.00	101,900.00	100,339.93	5,890
2023-02-16	100,000.00	101,000.00	100,000.00	100,500.00	98,961.36	2,525
2023-02-15	101,300.00	101,700.00	99,700.00	100,300.00	98,764.42	3,957
2023-02-14	100,300.00	102,000.00	100,300.00	101,300.00	99,749.11	2,946
2023-02-13	100,200.00	100,700.00	99,400.00	100,200.00	98,665.96	3,650
2023-02-10	101,000.00	101,400.00	99,800.00	100,200.00	98,665.96	5,360
2023-02-09	101,500.00	102,700.00	100,800.00	101,200.00	99,650.65	4,147

← NewerPage 15 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.