Chosun Welding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	100,400.00	100,400.00	99,100.00	99,600.00	99,600.00	773
2026-04-17	100,800.00	100,800.00	99,600.00	100,300.00	100,300.00	355
2026-04-16	100,900.00	100,900.00	100,100.00	100,600.00	100,600.00	506
2026-04-15	100,700.00	100,800.00	99,700.00	100,600.00	100,600.00	668
2026-04-14	99,700.00	101,000.00	99,500.00	100,600.00	100,600.00	1,240
2026-04-13	99,200.00	99,500.00	98,100.00	99,500.00	99,500.00	409
2026-04-10	99,200.00	99,600.00	98,700.00	99,200.00	99,200.00	800
2026-04-09	98,800.00	99,300.00	98,000.00	98,800.00	98,800.00	490
2026-04-08	98,500.00	99,300.00	97,900.00	98,800.00	98,800.00	813
2026-04-07	97,200.00	99,000.00	96,500.00	97,800.00	97,800.00	413
2026-04-06	96,900.00	98,700.00	96,800.00	98,600.00	98,600.00	293
2026-04-03	96,700.00	98,500.00	96,500.00	98,500.00	98,500.00	601
2026-04-02	99,400.00	100,200.00	96,000.00	96,200.00	96,200.00	1,239
2026-04-01	99,700.00	99,800.00	97,300.00	99,400.00	99,400.00	790
2026-03-31	98,000.00	99,500.00	96,100.00	96,400.00	96,400.00	732
2026-03-30	99,300.00	99,300.00	96,400.00	98,500.00	98,500.00	427
2026-03-27	99,600.00	100,600.00	98,500.00	99,300.00	99,300.00	1,321
2026-03-26	101,700.00	101,800.00	100,000.00	100,400.00	100,400.00	662
2026-03-25	100,800.00	103,300.00	100,400.00	101,800.00	101,800.00	389
2026-03-24	100,000.00	101,500.00	99,200.00	100,800.00	100,800.00	1,588
2026-03-23	102,600.00	102,600.00	99,200.00	99,200.00	99,200.00	1,490
2026-03-20	100,200.00	103,900.00	100,200.00	102,700.00	102,700.00	1,583
2026-03-19	101,300.00	101,600.00	100,000.00	100,000.00	100,000.00	2,274
2026-03-18	102,400.00	102,700.00	101,100.00	101,700.00	101,700.00	1,819
2026-03-17	103,200.00	103,200.00	101,200.00	101,300.00	101,300.00	1,512
2026-03-16	103,500.00	104,100.00	102,100.00	102,900.00	102,900.00	2,447
2026-03-13	102,500.00	104,200.00	101,900.00	103,700.00	103,700.00	1,487
2026-03-12	101,500.00	106,000.00	101,500.00	103,500.00	103,500.00	2,445
2026-03-11	101,900.00	104,100.00	101,400.00	102,500.00	102,500.00	3,079
2026-03-10	98,700.00	101,900.00	98,700.00	101,900.00	101,900.00	2,051
2026-03-09	98,100.00	99,900.00	96,200.00	98,500.00	98,500.00	3,064
2026-03-06	99,500.00	102,900.00	99,100.00	100,800.00	100,800.00	1,044
2026-03-05	96,200.00	101,500.00	96,200.00	100,400.00	100,400.00	4,854
2026-03-04	101,000.00	101,100.00	93,500.00	93,500.00	93,500.00	10,558
2026-03-03	106,400.00	108,000.00	102,400.00	102,400.00	102,400.00	8,202
2026-02-27	110,600.00	110,600.00	107,100.00	108,400.00	108,400.00	4,186
2026-02-26	108,200.00	113,000.00	106,500.00	110,800.00	110,800.00	6,162
2026-02-25	110,000.00	110,000.00	106,500.00	108,200.00	108,200.00	6,694
2026-02-24	111,700.00	113,900.00	107,800.00	109,300.00	109,300.00	4,452
2026-02-23	106,700.00	114,100.00	106,700.00	111,700.00	111,700.00	17,257
2026-02-20	105,500.00	105,900.00	104,200.00	105,300.00	105,300.00	2,553
2026-02-19	105,600.00	106,400.00	104,900.00	105,500.00	105,500.00	2,864
2026-02-13	103,900.00	105,500.00	102,500.00	105,300.00	105,300.00	3,709
2026-02-12	102,000.00	105,300.00	102,000.00	103,900.00	103,900.00	3,095
2026-02-11	102,200.00	102,900.00	100,300.00	102,000.00	102,000.00	2,393
2026-02-10	101,600.00	103,000.00	101,600.00	102,600.00	102,600.00	1,577
2026-02-09	101,600.00	102,500.00	101,200.00	101,600.00	101,600.00	2,329
2026-02-06	104,700.00	104,700.00	100,000.00	101,600.00	101,600.00	4,238
2026-02-05	101,300.00	106,200.00	101,200.00	104,700.00	104,700.00	8,934
2026-02-04	101,000.00	102,000.00	100,100.00	101,200.00	101,200.00	1,543
2026-02-03	102,300.00	102,300.00	100,000.00	101,000.00	101,000.00	2,586
2026-02-02	100,400.00	102,700.00	99,300.00	100,900.00	100,900.00	6,304
2026-01-30	99,700.00	101,300.00	99,100.00	100,400.00	100,400.00	5,224
2026-01-29	99,800.00	100,100.00	98,700.00	99,700.00	99,700.00	2,426
2026-01-28	99,700.00	100,100.00	98,800.00	99,600.00	99,600.00	2,509
2026-01-27	99,600.00	99,800.00	98,100.00	99,400.00	99,400.00	2,141
2026-01-26	99,300.00	99,800.00	98,300.00	99,600.00	99,600.00	2,705
2026-01-23	98,900.00	100,300.00	98,200.00	99,300.00	99,300.00	3,308
2026-01-22	98,500.00	98,900.00	96,500.00	98,900.00	98,900.00	1,786
2026-01-21	98,800.00	98,800.00	96,800.00	98,000.00	98,000.00	2,097

← NewerPage 3 of 21 · 1,226 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.