Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 98,400.00 | 99,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | 1,966 |
| 2026-01-19 | 99,000.00 | 99,600.00 | 98,000.00 | 98,600.00 | 98,600.00 | 4,036 |
| 2026-01-16 | 97,800.00 | 98,300.00 | 97,300.00 | 97,800.00 | 97,800.00 | 1,466 |
| 2026-01-15 | 97,100.00 | 97,800.00 | 96,600.00 | 97,600.00 | 97,600.00 | 1,090 |
| 2026-01-14 | 96,600.00 | 97,200.00 | 95,500.00 | 97,100.00 | 97,100.00 | 1,676 |
| 2026-01-13 | 96,300.00 | 96,800.00 | 95,200.00 | 96,500.00 | 96,500.00 | 1,570 |
| 2026-01-12 | 96,300.00 | 98,100.00 | 96,300.00 | 96,400.00 | 96,400.00 | 2,545 |
| 2026-01-09 | 94,200.00 | 96,500.00 | 93,500.00 | 96,300.00 | 96,300.00 | 2,156 |
| 2026-01-08 | 95,300.00 | 95,700.00 | 93,500.00 | 93,600.00 | 93,600.00 | 4,062 |
| 2026-01-07 | 96,100.00 | 96,200.00 | 95,100.00 | 95,300.00 | 95,300.00 | 2,001 |
| 2026-01-06 | 96,500.00 | 96,500.00 | 95,600.00 | 96,100.00 | 96,100.00 | 2,066 |
| 2026-01-05 | 96,800.00 | 96,900.00 | 96,000.00 | 96,700.00 | 96,700.00 | 1,379 |
| 2026-01-02 | 96,200.00 | 96,800.00 | 95,700.00 | 96,800.00 | 96,800.00 | 834 |
| 2025-12-30 | 96,000.00 | 96,700.00 | 95,700.00 | 96,100.00 | 96,100.00 | 910 |
| 2025-12-29 | 97,100.00 | 97,100.00 | 95,400.00 | 96,300.00 | 96,300.00 | 2,692 |
| 2025-12-26 | 97,700.00 | 98,300.00 | 96,700.00 | 97,100.00 | 96,600.00 | 2,905 |
| 2025-12-24 | 98,700.00 | 98,800.00 | 97,000.00 | 98,000.00 | 97,495.37 | 2,874 |
| 2025-12-23 | 99,500.00 | 99,500.00 | 98,100.00 | 98,600.00 | 98,092.28 | 1,775 |
| 2025-12-22 | 99,600.00 | 100,200.00 | 99,000.00 | 99,400.00 | 98,888.16 | 1,808 |
| 2025-12-19 | 98,300.00 | 99,800.00 | 97,800.00 | 99,600.00 | 99,087.13 | 2,382 |
| 2025-12-18 | 98,300.00 | 99,400.00 | 97,600.00 | 98,700.00 | 98,191.76 | 1,859 |
| 2025-12-17 | 98,800.00 | 99,700.00 | 98,400.00 | 98,800.00 | 98,291.25 | 2,754 |
| 2025-12-16 | 100,400.00 | 101,000.00 | 98,700.00 | 98,700.00 | 98,191.76 | 2,596 |
| 2025-12-15 | 100,900.00 | 101,500.00 | 100,000.00 | 100,900.00 | 100,380.43 | 2,071 |
| 2025-12-12 | 100,100.00 | 101,800.00 | 99,400.00 | 100,900.00 | 100,380.43 | 3,544 |
| 2025-12-11 | 98,300.00 | 100,300.00 | 98,300.00 | 99,300.00 | 98,788.67 | 2,598 |
| 2025-12-10 | 98,900.00 | 99,500.00 | 98,200.00 | 98,900.00 | 98,390.73 | 1,378 |
| 2025-12-09 | 98,800.00 | 99,400.00 | 98,500.00 | 98,900.00 | 98,390.73 | 1,163 |
| 2025-12-08 | 98,600.00 | 99,000.00 | 97,600.00 | 98,500.00 | 97,992.79 | 1,256 |
| 2025-12-05 | 98,600.00 | 99,100.00 | 98,050.00 | 98,500.00 | 97,992.79 | 1,226 |
| 2025-12-04 | 99,700.00 | 99,700.00 | 97,900.00 | 98,600.00 | 98,092.28 | 1,421 |
| 2025-12-03 | 99,300.00 | 99,800.00 | 98,700.00 | 99,200.00 | 98,689.19 | 1,555 |
| 2025-12-02 | 98,900.00 | 99,600.00 | 98,300.00 | 99,200.00 | 98,689.19 | 1,632 |
| 2025-12-01 | 98,600.00 | 99,500.00 | 97,700.00 | 98,900.00 | 98,390.73 | 2,748 |
| 2025-11-28 | 98,000.00 | 99,000.00 | 97,800.00 | 99,000.00 | 98,490.22 | 1,609 |
| 2025-11-27 | 97,100.00 | 98,900.00 | 97,100.00 | 98,200.00 | 97,694.34 | 1,621 |
| 2025-11-26 | 95,800.00 | 97,500.00 | 95,800.00 | 97,100.00 | 96,600.00 | 1,903 |
| 2025-11-25 | 96,700.00 | 97,000.00 | 95,000.00 | 95,800.00 | 95,306.69 | 2,501 |
| 2025-11-24 | 96,800.00 | 96,900.00 | 95,700.00 | 96,200.00 | 95,704.63 | 1,189 |
| 2025-11-21 | 97,100.00 | 97,900.00 | 95,300.00 | 96,700.00 | 96,202.06 | 1,222 |
| 2025-11-20 | 96,000.00 | 97,800.00 | 95,700.00 | 97,100.00 | 96,600.00 | 1,617 |
| 2025-11-19 | 95,900.00 | 96,400.00 | 95,000.00 | 95,600.00 | 95,107.72 | 1,106 |
| 2025-11-18 | 97,600.00 | 97,600.00 | 95,000.00 | 95,200.00 | 94,709.78 | 3,487 |
| 2025-11-17 | 98,700.00 | 98,900.00 | 97,600.00 | 97,600.00 | 97,097.43 | 807 |
| 2025-11-14 | 98,400.00 | 99,700.00 | 98,000.00 | 98,500.00 | 97,992.79 | 2,081 |
| 2025-11-13 | 97,800.00 | 99,500.00 | 97,800.00 | 99,000.00 | 98,490.22 | 3,892 |
| 2025-11-12 | 96,900.00 | 98,000.00 | 96,000.00 | 97,800.00 | 97,296.40 | 3,052 |
| 2025-11-11 | 96,800.00 | 97,900.00 | 95,200.00 | 95,600.00 | 95,107.72 | 3,087 |
| 2025-11-10 | 95,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,202.06 | 3,233 |
| 2025-11-07 | 95,700.00 | 96,600.00 | 94,700.00 | 95,100.00 | 94,610.30 | 3,159 |
| 2025-11-06 | 96,100.00 | 97,000.00 | 94,600.00 | 96,400.00 | 95,903.60 | 3,469 |
| 2025-11-05 | 97,100.00 | 97,300.00 | 93,500.00 | 95,000.00 | 94,510.81 | 7,670 |
| 2025-11-04 | 97,600.00 | 98,700.00 | 97,100.00 | 97,100.00 | 96,600.00 | 3,187 |
| 2025-11-03 | 99,800.00 | 100,500.00 | 97,600.00 | 97,600.00 | 97,097.43 | 9,023 |
| 2025-10-31 | 100,200.00 | 100,800.00 | 99,000.00 | 99,500.00 | 98,987.64 | 3,085 |
| 2025-10-30 | 102,700.00 | 103,800.00 | 100,000.00 | 100,200.00 | 99,684.04 | 7,961 |
| 2025-10-29 | 102,100.00 | 102,700.00 | 100,800.00 | 101,200.00 | 100,678.89 | 3,276 |
| 2025-10-28 | 104,200.00 | 104,700.00 | 101,000.00 | 101,200.00 | 100,678.89 | 5,370 |
| 2025-10-27 | 103,700.00 | 104,800.00 | 103,200.00 | 104,200.00 | 103,663.44 | 4,525 |
| 2025-10-24 | 102,800.00 | 103,400.00 | 100,400.00 | 103,200.00 | 102,668.59 | 5,532 |
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.