Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 162,500.00 | 165,500.00 | 156,000.00 | 156,500.00 | 151,859.78 | 66,136 |
| 2022-08-11 | 159,500.00 | 163,500.00 | 159,000.00 | 160,500.00 | 155,741.18 | 45,663 |
| 2022-08-10 | 162,000.00 | 170,000.00 | 161,000.00 | 161,000.00 | 156,226.35 | 153,047 |
| 2022-08-09 | 160,000.00 | 160,500.00 | 155,000.00 | 157,500.00 | 152,830.13 | 50,567 |
| 2022-08-08 | 162,500.00 | 165,500.00 | 159,000.00 | 159,500.00 | 154,770.83 | 44,721 |
| 2022-08-05 | 162,000.00 | 166,000.00 | 161,500.00 | 162,000.00 | 157,196.70 | 41,634 |
| 2022-08-04 | 165,000.00 | 172,000.00 | 161,000.00 | 163,000.00 | 158,167.05 | 106,342 |
| 2022-08-03 | 158,000.00 | 172,000.00 | 154,500.00 | 165,000.00 | 160,107.75 | 191,280 |
| 2022-08-02 | 167,000.00 | 171,500.00 | 159,000.00 | 161,000.00 | 156,226.35 | 101,851 |
| 2022-08-01 | 157,500.00 | 181,000.00 | 154,000.00 | 168,500.00 | 163,503.98 | 341,570 |
| 2022-07-29 | 160,500.00 | 167,500.00 | 155,500.00 | 156,500.00 | 151,859.78 | 99,910 |
| 2022-07-28 | 160,000.00 | 165,500.00 | 155,500.00 | 162,000.00 | 157,196.70 | 146,730 |
| 2022-07-27 | 143,500.00 | 172,000.00 | 142,000.00 | 162,500.00 | 157,681.88 | 438,431 |
| 2022-07-26 | 145,000.00 | 148,000.00 | 139,000.00 | 140,500.00 | 136,334.18 | 61,857 |
| 2022-07-25 | 152,500.00 | 160,000.00 | 147,000.00 | 147,500.00 | 143,126.63 | 103,463 |
| 2022-07-22 | 165,500.00 | 169,000.00 | 153,500.00 | 154,500.00 | 149,919.08 | 102,684 |
| 2022-07-21 | 165,500.00 | 175,500.00 | 162,000.00 | 166,500.00 | 161,563.28 | 172,492 |
| 2022-07-20 | 164,500.00 | 183,500.00 | 158,000.00 | 167,500.00 | 162,533.63 | 517,277 |
| 2022-07-19 | 132,000.00 | 171,500.00 | 129,500.00 | 166,000.00 | 161,078.10 | 427,505 |
| 2022-07-18 | 125,500.00 | 134,500.00 | 123,000.00 | 132,000.00 | 128,086.20 | 94,765 |
| 2022-07-15 | 131,500.00 | 134,000.00 | 122,500.00 | 124,500.00 | 120,808.58 | 76,416 |
| 2022-07-14 | 136,000.00 | 137,500.00 | 128,500.00 | 133,000.00 | 129,056.55 | 71,560 |
| 2022-07-13 | 143,500.00 | 144,500.00 | 135,500.00 | 137,500.00 | 133,423.13 | 79,089 |
| 2022-07-12 | 146,000.00 | 151,500.00 | 138,500.00 | 141,000.00 | 136,819.35 | 87,670 |
| 2022-07-11 | 150,500.00 | 159,500.00 | 146,500.00 | 149,000.00 | 144,582.15 | 100,839 |
| 2022-07-08 | 157,500.00 | 164,000.00 | 149,000.00 | 152,500.00 | 147,978.38 | 124,035 |
| 2022-07-07 | 141,500.00 | 165,500.00 | 135,500.00 | 163,000.00 | 158,167.05 | 274,786 |
| 2022-07-06 | 156,500.00 | 175,000.00 | 138,500.00 | 140,000.00 | 135,849.00 | 302,656 |
| 2022-07-05 | 158,000.00 | 171,000.00 | 149,500.00 | 150,500.00 | 146,037.68 | 195,229 |
| 2022-07-04 | 163,000.00 | 175,500.00 | 137,500.00 | 166,000.00 | 161,078.10 | 445,286 |
| 2022-07-01 | 126,500.00 | 161,500.00 | 126,500.00 | 160,000.00 | 155,256.00 | 466,083 |
| 2022-06-30 | 122,500.00 | 140,500.00 | 120,000.00 | 128,500.00 | 124,689.98 | 256,431 |
| 2022-06-29 | 118,000.00 | 127,000.00 | 117,000.00 | 124,500.00 | 120,808.58 | 111,617 |
| 2022-06-28 | 104,500.00 | 129,500.00 | 104,500.00 | 120,500.00 | 116,927.18 | 367,614 |
| 2022-06-27 | 101,000.00 | 105,500.00 | 100,500.00 | 103,500.00 | 100,431.23 | 23,504 |
| 2022-06-24 | 100,000.00 | 103,500.00 | 98,100.00 | 101,000.00 | 98,005.35 | 31,792 |
| 2022-06-23 | 111,500.00 | 111,500.00 | 100,500.00 | 101,000.00 | 98,005.35 | 61,517 |
| 2022-06-22 | 108,000.00 | 123,000.00 | 106,500.00 | 111,000.00 | 107,708.85 | 136,187 |
| 2022-06-21 | 110,000.00 | 111,000.00 | 105,000.00 | 108,000.00 | 104,797.80 | 48,368 |
| 2022-06-20 | 118,500.00 | 118,500.00 | 109,000.00 | 109,000.00 | 105,768.15 | 88,433 |
| 2022-06-17 | 144,500.00 | 154,500.00 | 115,000.00 | 116,000.00 | 112,560.60 | 417,963 |
| 2022-06-16 | 136,000.00 | 153,000.00 | 133,000.00 | 150,000.00 | 145,552.50 | 519,523 |
| 2022-06-15 | 100,500.00 | 133,000.00 | 100,500.00 | 118,000.00 | 114,501.30 | 322,277 |
| 2022-06-14 | 100,500.00 | 104,500.00 | 99,800.00 | 102,500.00 | 99,460.88 | 4,469 |
| 2022-06-13 | 107,000.00 | 107,000.00 | 102,500.00 | 102,500.00 | 99,460.88 | 4,524 |
| 2022-06-10 | 110,500.00 | 110,500.00 | 107,500.00 | 108,500.00 | 105,282.98 | 1,770 |
| 2022-06-09 | 111,500.00 | 111,500.00 | 109,500.00 | 110,500.00 | 107,223.68 | 1,016 |
| 2022-06-08 | 109,000.00 | 112,000.00 | 109,000.00 | 111,500.00 | 108,194.03 | 1,971 |
| 2022-06-07 | 110,500.00 | 111,000.00 | 108,000.00 | 109,000.00 | 105,768.15 | 1,582 |
| 2022-06-03 | 110,000.00 | 110,500.00 | 109,500.00 | 110,500.00 | 107,223.68 | 718 |
| 2022-06-02 | 109,500.00 | 109,500.00 | 108,000.00 | 109,000.00 | 105,768.15 | 737 |
| 2022-05-31 | 111,500.00 | 111,500.00 | 106,500.00 | 109,000.00 | 105,768.15 | 2,010 |
| 2022-05-30 | 113,000.00 | 113,000.00 | 110,000.00 | 111,500.00 | 108,194.03 | 1,056 |
| 2022-05-27 | 108,500.00 | 113,000.00 | 108,500.00 | 112,000.00 | 108,679.20 | 4,859 |
| 2022-05-26 | 106,000.00 | 109,000.00 | 106,000.00 | 107,500.00 | 104,312.63 | 1,390 |
| 2022-05-25 | 106,000.00 | 107,500.00 | 104,500.00 | 106,500.00 | 103,342.28 | 1,476 |
| 2022-05-24 | 108,000.00 | 108,500.00 | 105,500.00 | 105,500.00 | 102,371.93 | 2,147 |
| 2022-05-23 | 108,500.00 | 109,500.00 | 107,500.00 | 108,000.00 | 104,797.80 | 1,428 |
| 2022-05-20 | 109,500.00 | 110,500.00 | 108,500.00 | 109,000.00 | 105,768.15 | 1,473 |
| 2022-05-19 | 108,000.00 | 109,500.00 | 108,000.00 | 109,500.00 | 106,253.33 | 1,162 |
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.