Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	105,000.00	107,000.00	104,000.00	107,000.00	103,827.45	1,166
2022-02-17	107,000.00	108,000.00	104,500.00	106,000.00	102,857.10	2,379
2022-02-16	105,000.00	107,500.00	105,000.00	106,500.00	103,342.28	1,612
2022-02-15	105,000.00	107,000.00	103,500.00	104,500.00	101,401.58	1,719
2022-02-14	109,000.00	109,000.00	104,500.00	105,000.00	101,886.75	2,748
2022-02-11	110,000.00	112,000.00	109,000.00	109,500.00	106,253.33	1,459
2022-02-10	110,000.00	113,000.00	109,500.00	110,500.00	107,223.68	2,651
2022-02-09	109,000.00	110,500.00	108,500.00	110,000.00	106,738.50	1,859
2022-02-08	108,000.00	110,000.00	107,000.00	108,000.00	104,797.80	1,872
2022-02-07	107,000.00	108,000.00	105,500.00	108,000.00	104,797.80	1,158
2022-02-04	104,500.00	107,500.00	104,000.00	107,000.00	103,827.45	1,715
2022-02-03	105,000.00	105,500.00	103,000.00	105,000.00	101,886.75	2,592
2022-01-28	100,000.00	104,000.00	99,600.00	103,500.00	100,431.23	2,385
2022-01-27	102,000.00	103,000.00	97,500.00	99,800.00	96,840.93	2,947
2022-01-26	98,600.00	103,000.00	98,600.00	102,000.00	98,975.70	3,071
2022-01-25	102,500.00	105,500.00	99,200.00	99,500.00	96,549.83	4,752
2022-01-24	106,500.00	107,000.00	101,500.00	102,500.00	99,460.88	2,657
2022-01-21	107,000.00	108,000.00	105,500.00	107,500.00	104,312.63	1,259
2022-01-20	105,000.00	107,500.00	105,000.00	107,500.00	104,312.63	1,284
2022-01-19	105,000.00	107,000.00	102,500.00	105,000.00	101,886.75	2,696
2022-01-18	108,000.00	109,500.00	105,000.00	105,000.00	101,886.75	1,850
2022-01-17	111,000.00	111,500.00	108,500.00	108,500.00	105,282.98	1,305
2022-01-14	112,500.00	114,000.00	111,000.00	112,000.00	108,679.20	1,010
2022-01-13	113,000.00	114,500.00	111,500.00	113,000.00	109,649.55	1,293
2022-01-12	113,000.00	114,000.00	112,000.00	114,000.00	110,619.90	1,276
2022-01-11	116,500.00	117,000.00	112,000.00	112,000.00	108,679.20	2,131
2022-01-10	116,500.00	118,000.00	115,500.00	115,500.00	112,075.43	2,020
2022-01-07	118,000.00	118,500.00	112,500.00	116,500.00	113,045.78	5,798
2022-01-06	113,000.00	119,500.00	112,000.00	115,500.00	112,075.43	10,448
2022-01-05	111,000.00	115,500.00	110,000.00	115,000.00	111,590.25	8,242
2022-01-04	110,000.00	111,000.00	107,500.00	111,000.00	107,708.85	1,968
2022-01-03	109,500.00	110,000.00	107,000.00	110,000.00	106,738.50	864
2021-12-30	109,000.00	110,000.00	108,000.00	109,500.00	106,253.33	872
2021-12-29	109,000.00	109,500.00	106,500.00	109,000.00	105,768.15	1,362
2021-12-28	107,000.00	109,500.00	106,500.00	109,000.00	104,312.63	1,881
2021-12-27	107,500.00	108,500.00	106,500.00	107,500.00	102,877.13	1,203
2021-12-24	104,500.00	108,000.00	104,500.00	108,000.00	103,355.63	2,581
2021-12-23	104,500.00	106,000.00	103,000.00	105,000.00	100,484.64	3,065
2021-12-22	106,500.00	108,000.00	104,500.00	105,000.00	100,484.64	2,396
2021-12-21	108,500.00	109,000.00	106,000.00	106,500.00	101,920.14	2,650
2021-12-20	109,000.00	110,000.00	107,000.00	108,500.00	103,834.13	2,486
2021-12-17	109,000.00	112,000.00	108,500.00	111,500.00	106,705.12	2,659
2021-12-16	108,500.00	109,500.00	107,000.00	109,500.00	104,791.13	1,857
2021-12-15	108,500.00	109,500.00	107,000.00	108,500.00	103,834.13	1,345
2021-12-14	108,500.00	109,000.00	106,500.00	108,500.00	103,834.13	1,961
2021-12-13	108,500.00	109,500.00	106,500.00	109,000.00	104,312.63	1,957
2021-12-10	106,000.00	108,500.00	104,500.00	108,500.00	103,834.13	2,246
2021-12-09	106,500.00	107,000.00	105,000.00	106,500.00	101,920.14	1,551
2021-12-08	106,000.00	107,500.00	105,500.00	106,000.00	101,441.64	2,273
2021-12-07	105,000.00	105,500.00	103,500.00	105,500.00	100,963.14	2,175
2021-12-06	103,000.00	105,000.00	101,500.00	104,000.00	99,527.64	1,959
2021-12-03	102,000.00	103,500.00	101,000.00	103,000.00	98,570.65	2,080
2021-12-02	97,500.00	102,000.00	97,500.00	102,000.00	97,613.65	2,690
2021-12-01	94,200.00	99,300.00	94,200.00	98,800.00	94,551.26	5,059
2021-11-30	101,000.00	102,000.00	94,200.00	94,200.00	90,149.08	6,718
2021-11-29	100,000.00	102,500.00	100,000.00	100,000.00	95,699.66	2,996
2021-11-26	106,500.00	107,000.00	103,500.00	103,500.00	99,049.15	3,011
2021-11-25	106,500.00	107,500.00	105,500.00	106,500.00	101,920.14	1,944
2021-11-24	106,500.00	108,000.00	106,000.00	107,000.00	102,398.63	1,765
2021-11-23	105,000.00	107,000.00	105,000.00	106,500.00	101,920.14	1,556

← NewerPage 20 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.