Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 111,500.00 | 112,000.00 | 110,000.00 | 111,500.00 | 108,194.03 | 1,353 |
| 2022-05-17 | 110,500.00 | 112,000.00 | 109,000.00 | 111,500.00 | 108,194.03 | 2,599 |
| 2022-05-16 | 112,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 108,679.20 | 1,688 |
| 2022-05-13 | 107,000.00 | 111,000.00 | 107,000.00 | 111,000.00 | 107,708.85 | 2,342 |
| 2022-05-12 | 111,000.00 | 111,500.00 | 106,000.00 | 108,000.00 | 104,797.80 | 3,908 |
| 2022-05-11 | 112,500.00 | 114,000.00 | 111,000.00 | 112,500.00 | 109,164.38 | 1,395 |
| 2022-05-10 | 112,000.00 | 115,000.00 | 107,500.00 | 114,000.00 | 110,619.90 | 2,989 |
| 2022-05-09 | 119,000.00 | 119,000.00 | 111,500.00 | 113,000.00 | 109,649.55 | 7,049 |
| 2022-05-06 | 121,000.00 | 121,000.00 | 117,500.00 | 119,000.00 | 115,471.65 | 2,266 |
| 2022-05-04 | 122,000.00 | 125,000.00 | 122,000.00 | 122,000.00 | 118,382.70 | 3,423 |
| 2022-05-03 | 121,500.00 | 122,000.00 | 120,000.00 | 122,000.00 | 118,382.70 | 1,517 |
| 2022-05-02 | 120,500.00 | 123,000.00 | 119,500.00 | 121,000.00 | 117,412.35 | 1,129 |
| 2022-04-29 | 120,000.00 | 123,000.00 | 119,500.00 | 121,000.00 | 117,412.35 | 2,766 |
| 2022-04-28 | 120,500.00 | 121,000.00 | 119,500.00 | 119,500.00 | 115,956.83 | 1,656 |
| 2022-04-27 | 117,500.00 | 120,500.00 | 116,500.00 | 120,000.00 | 116,442.00 | 1,843 |
| 2022-04-26 | 118,500.00 | 120,000.00 | 118,000.00 | 119,500.00 | 115,956.83 | 1,434 |
| 2022-04-25 | 118,500.00 | 120,500.00 | 117,500.00 | 118,500.00 | 114,986.48 | 2,591 |
| 2022-04-22 | 120,000.00 | 122,500.00 | 120,000.00 | 121,000.00 | 117,412.35 | 1,819 |
| 2022-04-21 | 122,000.00 | 123,000.00 | 118,500.00 | 122,500.00 | 118,867.88 | 6,571 |
| 2022-04-20 | 124,000.00 | 124,000.00 | 118,000.00 | 122,000.00 | 118,382.70 | 6,764 |
| 2022-04-19 | 121,500.00 | 125,000.00 | 121,000.00 | 124,000.00 | 120,323.40 | 7,664 |
| 2022-04-18 | 119,500.00 | 123,000.00 | 119,000.00 | 122,000.00 | 118,382.70 | 6,253 |
| 2022-04-15 | 119,500.00 | 120,500.00 | 117,000.00 | 119,500.00 | 115,956.83 | 4,707 |
| 2022-04-14 | 114,500.00 | 121,000.00 | 114,000.00 | 120,000.00 | 116,442.00 | 15,359 |
| 2022-04-13 | 111,000.00 | 114,000.00 | 111,000.00 | 114,000.00 | 110,619.90 | 1,884 |
| 2022-04-12 | 111,500.00 | 112,000.00 | 110,000.00 | 111,500.00 | 108,194.03 | 870 |
| 2022-04-11 | 112,000.00 | 112,000.00 | 110,500.00 | 112,000.00 | 108,679.20 | 1,137 |
| 2022-04-08 | 111,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 108,679.20 | 1,351 |
| 2022-04-07 | 113,000.00 | 113,500.00 | 111,000.00 | 111,000.00 | 107,708.85 | 1,827 |
| 2022-04-06 | 113,500.00 | 114,000.00 | 113,000.00 | 113,000.00 | 109,649.55 | 1,334 |
| 2022-04-05 | 112,000.00 | 114,500.00 | 112,000.00 | 114,000.00 | 110,619.90 | 1,620 |
| 2022-04-04 | 112,000.00 | 113,500.00 | 112,000.00 | 113,000.00 | 109,649.55 | 932 |
| 2022-04-01 | 114,000.00 | 114,000.00 | 111,500.00 | 112,000.00 | 108,679.20 | 1,587 |
| 2022-03-31 | 115,000.00 | 115,500.00 | 113,500.00 | 114,000.00 | 110,619.90 | 1,685 |
| 2022-03-30 | 117,500.00 | 117,500.00 | 114,000.00 | 115,500.00 | 112,075.43 | 2,007 |
| 2022-03-29 | 115,500.00 | 117,500.00 | 115,000.00 | 116,500.00 | 113,045.78 | 3,024 |
| 2022-03-28 | 116,500.00 | 117,000.00 | 115,000.00 | 115,500.00 | 112,075.43 | 1,257 |
| 2022-03-25 | 118,000.00 | 118,500.00 | 115,500.00 | 116,500.00 | 113,045.78 | 2,817 |
| 2022-03-24 | 115,000.00 | 117,000.00 | 113,500.00 | 116,500.00 | 113,045.78 | 4,313 |
| 2022-03-23 | 112,000.00 | 116,000.00 | 111,500.00 | 114,000.00 | 110,619.90 | 5,063 |
| 2022-03-22 | 111,500.00 | 112,500.00 | 110,500.00 | 112,000.00 | 108,679.20 | 1,087 |
| 2022-03-21 | 112,500.00 | 113,000.00 | 110,500.00 | 111,000.00 | 107,708.85 | 947 |
| 2022-03-18 | 112,000.00 | 112,500.00 | 110,000.00 | 112,500.00 | 109,164.38 | 1,167 |
| 2022-03-17 | 111,000.00 | 112,000.00 | 110,000.00 | 111,500.00 | 108,194.03 | 1,440 |
| 2022-03-16 | 109,000.00 | 110,500.00 | 107,500.00 | 110,500.00 | 107,223.68 | 2,553 |
| 2022-03-15 | 110,000.00 | 111,000.00 | 108,000.00 | 108,500.00 | 105,282.98 | 2,470 |
| 2022-03-14 | 112,000.00 | 112,000.00 | 109,000.00 | 110,500.00 | 107,223.68 | 1,992 |
| 2022-03-11 | 111,000.00 | 113,000.00 | 110,000.00 | 112,000.00 | 108,679.20 | 2,535 |
| 2022-03-10 | 113,500.00 | 113,500.00 | 111,000.00 | 112,000.00 | 108,679.20 | 2,503 |
| 2022-03-08 | 112,000.00 | 113,500.00 | 110,500.00 | 110,500.00 | 107,223.68 | 3,083 |
| 2022-03-07 | 116,500.00 | 117,000.00 | 113,000.00 | 114,000.00 | 110,619.90 | 2,989 |
| 2022-03-04 | 116,000.00 | 118,000.00 | 113,500.00 | 118,000.00 | 114,501.30 | 4,121 |
| 2022-03-03 | 120,500.00 | 122,000.00 | 115,500.00 | 117,000.00 | 113,530.95 | 7,199 |
| 2022-03-02 | 113,500.00 | 122,000.00 | 113,500.00 | 120,000.00 | 116,442.00 | 12,389 |
| 2022-02-28 | 114,000.00 | 116,500.00 | 113,000.00 | 115,000.00 | 111,590.25 | 4,943 |
| 2022-02-25 | 117,000.00 | 117,500.00 | 112,500.00 | 115,000.00 | 111,590.25 | 12,084 |
| 2022-02-24 | 112,500.00 | 117,500.00 | 111,500.00 | 112,500.00 | 109,164.38 | 12,936 |
| 2022-02-23 | 105,500.00 | 114,500.00 | 105,500.00 | 112,500.00 | 109,164.38 | 15,084 |
| 2022-02-22 | 105,500.00 | 106,500.00 | 104,000.00 | 104,500.00 | 101,401.58 | 1,357 |
| 2022-02-21 | 106,500.00 | 107,500.00 | 105,000.00 | 106,500.00 | 103,342.28 | 840 |
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.