Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	102,000.00	102,400.00	101,500.00	101,500.00	99,946.05	3,138
2023-02-07	101,800.00	102,500.00	101,600.00	102,100.00	100,536.87	2,711
2023-02-06	103,300.00	103,500.00	101,900.00	102,000.00	100,438.40	3,857
2023-02-03	103,800.00	104,200.00	103,000.00	103,400.00	101,816.96	3,512
2023-02-02	103,000.00	105,200.00	102,600.00	103,800.00	102,210.84	5,914
2023-02-01	102,800.00	104,500.00	102,300.00	102,700.00	101,127.68	2,709
2023-01-31	103,300.00	103,900.00	101,600.00	102,700.00	101,127.68	3,395
2023-01-30	104,400.00	104,400.00	102,500.00	103,400.00	101,816.96	4,018
2023-01-27	100,400.00	105,400.00	100,300.00	104,000.00	102,407.78	13,408
2023-01-26	100,300.00	101,400.00	100,100.00	100,100.00	98,567.49	4,763
2023-01-25	101,900.00	101,900.00	100,200.00	100,200.00	98,665.96	4,400
2023-01-20	100,500.00	101,500.00	99,900.00	101,000.00	99,453.71	3,710
2023-01-19	102,000.00	102,000.00	100,500.00	100,500.00	98,961.36	3,013
2023-01-18	103,000.00	103,000.00	100,500.00	102,000.00	100,438.40	5,171
2023-01-17	102,000.00	103,000.00	101,500.00	103,000.00	101,423.09	2,358
2023-01-16	102,500.00	103,500.00	102,000.00	102,000.00	100,438.40	3,079
2023-01-13	103,000.00	104,500.00	102,000.00	103,000.00	101,423.09	3,425
2023-01-12	101,500.00	104,500.00	101,500.00	104,000.00	102,407.78	5,717
2023-01-11	102,000.00	103,000.00	100,500.00	102,000.00	100,438.40	2,902
2023-01-10	103,000.00	103,000.00	101,500.00	101,500.00	99,946.05	3,116
2023-01-09	101,000.00	102,500.00	100,500.00	102,500.00	100,930.74	5,748
2023-01-06	99,000.00	102,000.00	98,800.00	100,000.00	98,469.02	10,240
2023-01-05	96,300.00	100,500.00	94,600.00	100,500.00	98,961.36	10,578
2023-01-04	92,400.00	96,700.00	92,400.00	96,600.00	95,121.07	5,977
2023-01-03	93,800.00	95,900.00	93,200.00	95,700.00	94,234.85	9,641
2023-01-02	100,000.00	101,500.00	95,000.00	95,000.00	93,545.57	17,927
2022-12-29	101,000.00	101,500.00	99,100.00	99,700.00	98,173.61	8,029
2022-12-28	102,000.00	103,000.00	101,500.00	101,500.00	99,946.05	3,171
2022-12-27	102,000.00	104,000.00	102,000.00	103,000.00	99,946.05	4,521
2022-12-26	100,500.00	102,500.00	100,500.00	102,000.00	98,975.70	3,533
2022-12-23	103,000.00	103,500.00	101,000.00	101,000.00	98,005.35	8,311
2022-12-22	105,000.00	105,000.00	103,500.00	104,000.00	100,916.40	6,153
2022-12-21	103,500.00	105,500.00	103,000.00	104,000.00	100,916.40	4,133
2022-12-20	105,000.00	105,500.00	103,000.00	104,000.00	100,916.40	4,205
2022-12-19	105,000.00	106,000.00	103,500.00	105,500.00	102,371.93	3,452
2022-12-16	103,500.00	105,500.00	103,000.00	105,500.00	102,371.93	5,066
2022-12-15	105,000.00	106,000.00	104,500.00	105,000.00	101,886.75	3,603
2022-12-14	103,500.00	106,500.00	103,500.00	106,000.00	102,857.10	5,555
2022-12-13	103,500.00	105,000.00	102,500.00	104,000.00	100,916.40	5,793
2022-12-12	103,500.00	104,500.00	102,000.00	104,000.00	100,916.40	5,913
2022-12-09	106,000.00	106,500.00	104,000.00	104,500.00	101,401.58	6,778
2022-12-08	105,500.00	106,000.00	104,500.00	105,500.00	102,371.93	6,658
2022-12-07	105,000.00	108,000.00	105,000.00	106,000.00	102,857.10	5,858
2022-12-06	105,500.00	107,500.00	105,500.00	106,000.00	102,857.10	5,788
2022-12-05	108,500.00	109,500.00	106,000.00	107,000.00	103,827.45	8,896
2022-12-02	111,000.00	112,500.00	108,500.00	108,500.00	105,282.98	8,173
2022-12-01	112,000.00	113,000.00	110,500.00	112,000.00	108,679.20	7,942
2022-11-30	110,000.00	112,000.00	109,500.00	111,000.00	107,708.85	5,836
2022-11-29	109,000.00	111,000.00	108,500.00	110,000.00	106,738.50	6,421
2022-11-28	113,500.00	114,000.00	109,500.00	110,000.00	106,738.50	12,107
2022-11-25	114,500.00	115,500.00	113,500.00	113,500.00	110,134.73	7,721
2022-11-24	116,000.00	116,500.00	114,000.00	114,500.00	111,105.08	9,619
2022-11-23	113,000.00	120,000.00	113,000.00	115,500.00	112,075.43	32,455
2022-11-22	112,000.00	115,000.00	112,000.00	112,500.00	109,164.38	10,227
2022-11-21	111,500.00	114,000.00	109,500.00	112,000.00	108,679.20	11,859
2022-11-18	114,000.00	115,500.00	111,000.00	111,000.00	107,708.85	13,716
2022-11-17	114,500.00	116,000.00	113,000.00	113,500.00	110,134.73	11,447
2022-11-16	116,000.00	116,500.00	113,000.00	114,000.00	110,619.90	12,097
2022-11-15	112,000.00	118,000.00	112,000.00	116,000.00	112,560.60	40,745
2022-11-14	111,000.00	113,500.00	110,000.00	111,000.00	107,708.85	15,475

← NewerPage 16 of 21 · 1,223 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.