Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 112,000.00 | 112,000.00 | 109,500.00 | 111,000.00 | 107,708.85 | 16,922 |
| 2022-11-10 | 108,500.00 | 110,000.00 | 107,000.00 | 108,000.00 | 104,797.80 | 8,964 |
| 2022-11-09 | 110,500.00 | 112,000.00 | 109,000.00 | 109,500.00 | 106,253.33 | 10,972 |
| 2022-11-08 | 111,000.00 | 112,000.00 | 109,000.00 | 110,000.00 | 106,738.50 | 13,363 |
| 2022-11-07 | 109,500.00 | 117,500.00 | 106,500.00 | 110,500.00 | 107,223.68 | 62,541 |
| 2022-11-04 | 106,000.00 | 109,000.00 | 105,500.00 | 108,000.00 | 104,797.80 | 10,369 |
| 2022-11-03 | 105,000.00 | 107,500.00 | 104,500.00 | 107,500.00 | 104,312.63 | 8,536 |
| 2022-11-02 | 109,500.00 | 111,000.00 | 107,500.00 | 107,500.00 | 104,312.63 | 11,544 |
| 2022-11-01 | 107,000.00 | 112,000.00 | 106,500.00 | 109,500.00 | 106,253.33 | 19,583 |
| 2022-10-31 | 108,500.00 | 108,500.00 | 105,500.00 | 107,000.00 | 103,827.45 | 11,571 |
| 2022-10-28 | 111,500.00 | 115,000.00 | 106,000.00 | 106,500.00 | 103,342.28 | 40,749 |
| 2022-10-27 | 102,000.00 | 111,000.00 | 102,000.00 | 109,000.00 | 105,768.15 | 62,419 |
| 2022-10-26 | 104,000.00 | 105,000.00 | 101,500.00 | 101,500.00 | 98,490.53 | 10,844 |
| 2022-10-25 | 105,500.00 | 106,500.00 | 103,000.00 | 103,000.00 | 99,946.05 | 8,247 |
| 2022-10-24 | 105,500.00 | 107,000.00 | 104,500.00 | 105,500.00 | 102,371.93 | 7,609 |
| 2022-10-21 | 105,000.00 | 106,000.00 | 102,500.00 | 103,000.00 | 99,946.05 | 12,083 |
| 2022-10-20 | 104,500.00 | 110,500.00 | 104,500.00 | 106,500.00 | 103,342.28 | 17,037 |
| 2022-10-19 | 107,500.00 | 108,500.00 | 104,500.00 | 105,000.00 | 101,886.75 | 11,159 |
| 2022-10-18 | 110,000.00 | 111,500.00 | 105,500.00 | 107,500.00 | 104,312.63 | 14,514 |
| 2022-10-17 | 103,000.00 | 108,500.00 | 102,500.00 | 107,500.00 | 104,312.63 | 10,733 |
| 2022-10-14 | 102,000.00 | 107,000.00 | 101,000.00 | 105,500.00 | 102,371.93 | 26,229 |
| 2022-10-13 | 104,500.00 | 104,500.00 | 99,600.00 | 99,600.00 | 96,646.86 | 27,528 |
| 2022-10-12 | 103,500.00 | 106,000.00 | 102,000.00 | 104,500.00 | 101,401.58 | 15,195 |
| 2022-10-11 | 108,000.00 | 108,000.00 | 104,000.00 | 104,500.00 | 101,401.58 | 20,578 |
| 2022-10-07 | 111,000.00 | 113,000.00 | 109,500.00 | 110,500.00 | 107,223.68 | 13,337 |
| 2022-10-06 | 109,000.00 | 114,500.00 | 109,000.00 | 112,000.00 | 108,679.20 | 25,719 |
| 2022-10-05 | 114,000.00 | 114,000.00 | 106,500.00 | 108,500.00 | 105,282.98 | 22,046 |
| 2022-10-04 | 109,500.00 | 112,500.00 | 109,000.00 | 111,500.00 | 108,194.03 | 20,993 |
| 2022-09-30 | 104,000.00 | 110,000.00 | 103,500.00 | 108,500.00 | 105,282.98 | 27,488 |
| 2022-09-29 | 110,000.00 | 112,500.00 | 105,500.00 | 105,500.00 | 102,371.93 | 29,101 |
| 2022-09-28 | 113,000.00 | 113,500.00 | 105,000.00 | 107,500.00 | 104,312.63 | 38,568 |
| 2022-09-27 | 112,000.00 | 115,000.00 | 109,000.00 | 113,000.00 | 109,649.55 | 29,880 |
| 2022-09-26 | 119,000.00 | 122,000.00 | 112,500.00 | 113,000.00 | 109,649.55 | 42,825 |
| 2022-09-23 | 132,000.00 | 135,500.00 | 122,000.00 | 122,500.00 | 118,867.88 | 46,102 |
| 2022-09-22 | 131,500.00 | 146,500.00 | 129,500.00 | 131,500.00 | 127,601.03 | 130,413 |
| 2022-09-21 | 117,500.00 | 146,500.00 | 117,500.00 | 133,500.00 | 129,541.73 | 244,588 |
| 2022-09-20 | 116,000.00 | 124,000.00 | 116,000.00 | 119,500.00 | 115,956.83 | 36,120 |
| 2022-09-19 | 119,000.00 | 120,500.00 | 114,000.00 | 115,500.00 | 112,075.43 | 20,934 |
| 2022-09-16 | 124,500.00 | 125,000.00 | 118,500.00 | 119,000.00 | 115,471.65 | 21,460 |
| 2022-09-15 | 125,500.00 | 127,500.00 | 124,000.00 | 125,000.00 | 121,293.75 | 13,004 |
| 2022-09-14 | 123,000.00 | 126,000.00 | 122,000.00 | 124,500.00 | 120,808.58 | 16,807 |
| 2022-09-13 | 127,000.00 | 131,000.00 | 127,000.00 | 128,000.00 | 124,204.80 | 19,638 |
| 2022-09-08 | 128,500.00 | 130,500.00 | 124,500.00 | 125,500.00 | 121,778.93 | 20,111 |
| 2022-09-07 | 134,000.00 | 134,500.00 | 126,500.00 | 127,500.00 | 123,719.63 | 29,558 |
| 2022-09-06 | 133,500.00 | 137,500.00 | 133,000.00 | 135,000.00 | 130,997.25 | 23,444 |
| 2022-09-05 | 132,500.00 | 137,000.00 | 132,000.00 | 134,000.00 | 130,026.90 | 19,538 |
| 2022-09-02 | 138,000.00 | 141,000.00 | 133,500.00 | 133,500.00 | 129,541.73 | 29,299 |
| 2022-09-01 | 143,000.00 | 144,500.00 | 136,500.00 | 137,000.00 | 132,937.95 | 32,400 |
| 2022-08-31 | 143,500.00 | 144,000.00 | 141,000.00 | 143,000.00 | 138,760.05 | 23,432 |
| 2022-08-30 | 148,500.00 | 149,000.00 | 140,500.00 | 145,000.00 | 140,700.75 | 26,052 |
| 2022-08-29 | 146,000.00 | 151,500.00 | 145,000.00 | 147,500.00 | 143,126.63 | 20,164 |
| 2022-08-26 | 149,500.00 | 155,500.00 | 148,000.00 | 150,500.00 | 146,037.68 | 38,614 |
| 2022-08-25 | 148,500.00 | 150,500.00 | 147,500.00 | 149,000.00 | 144,582.15 | 24,846 |
| 2022-08-24 | 155,000.00 | 156,000.00 | 147,500.00 | 148,500.00 | 144,096.98 | 43,799 |
| 2022-08-23 | 144,500.00 | 160,000.00 | 144,500.00 | 153,000.00 | 148,463.55 | 113,297 |
| 2022-08-22 | 148,500.00 | 153,500.00 | 145,000.00 | 146,000.00 | 141,671.10 | 29,035 |
| 2022-08-19 | 153,000.00 | 154,500.00 | 148,500.00 | 148,500.00 | 144,096.98 | 23,653 |
| 2022-08-18 | 149,500.00 | 155,500.00 | 147,500.00 | 152,000.00 | 147,493.20 | 42,913 |
| 2022-08-17 | 153,000.00 | 156,000.00 | 151,500.00 | 151,500.00 | 147,008.03 | 32,973 |
| 2022-08-16 | 159,000.00 | 159,000.00 | 153,500.00 | 154,500.00 | 149,919.08 | 38,309 |
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.