Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 103,900.00 | 104,400.00 | 101,200.00 | 101,300.00 | 100,778.37 | 5,669 |
| 2025-10-22 | 104,500.00 | 104,500.00 | 102,100.00 | 104,000.00 | 103,464.47 | 2,496 |
| 2025-10-21 | 103,100.00 | 105,500.00 | 102,900.00 | 104,000.00 | 103,464.47 | 5,283 |
| 2025-10-20 | 103,800.00 | 103,800.00 | 102,200.00 | 102,900.00 | 102,370.13 | 3,116 |
| 2025-10-17 | 105,200.00 | 105,300.00 | 102,600.00 | 103,800.00 | 103,265.50 | 4,085 |
| 2025-10-16 | 105,700.00 | 107,000.00 | 104,700.00 | 105,200.00 | 104,658.29 | 4,788 |
| 2025-10-15 | 103,300.00 | 105,900.00 | 102,800.00 | 105,900.00 | 105,354.69 | 6,157 |
| 2025-10-14 | 103,000.00 | 105,800.00 | 102,000.00 | 103,300.00 | 102,768.07 | 9,593 |
| 2025-10-13 | 102,200.00 | 104,800.00 | 100,400.00 | 103,000.00 | 102,469.62 | 4,573 |
| 2025-10-10 | 105,900.00 | 105,900.00 | 102,000.00 | 103,300.00 | 102,768.07 | 6,902 |
| 2025-10-02 | 107,300.00 | 107,300.00 | 104,400.00 | 104,800.00 | 104,260.35 | 4,569 |
| 2025-10-01 | 105,400.00 | 106,300.00 | 104,900.00 | 106,200.00 | 105,653.14 | 4,364 |
| 2025-09-30 | 105,300.00 | 107,400.00 | 105,100.00 | 105,400.00 | 104,857.26 | 5,282 |
| 2025-09-29 | 104,100.00 | 106,700.00 | 104,100.00 | 105,600.00 | 105,056.23 | 4,520 |
| 2025-09-26 | 106,100.00 | 107,200.00 | 103,700.00 | 104,100.00 | 103,563.95 | 11,991 |
| 2025-09-25 | 109,200.00 | 109,400.00 | 106,100.00 | 107,200.00 | 106,647.99 | 6,920 |
| 2025-09-24 | 108,000.00 | 109,500.00 | 105,700.00 | 107,600.00 | 107,045.93 | 6,269 |
| 2025-09-23 | 110,200.00 | 111,200.00 | 107,800.00 | 108,000.00 | 107,443.87 | 10,815 |
| 2025-09-22 | 110,500.00 | 111,800.00 | 110,000.00 | 110,300.00 | 109,732.03 | 6,585 |
| 2025-09-19 | 110,200.00 | 111,500.00 | 110,000.00 | 110,400.00 | 109,831.51 | 9,221 |
| 2025-09-18 | 112,200.00 | 112,500.00 | 109,600.00 | 111,000.00 | 110,428.42 | 14,101 |
| 2025-09-17 | 115,100.00 | 116,700.00 | 111,900.00 | 112,000.00 | 111,423.28 | 15,032 |
| 2025-09-16 | 114,800.00 | 115,800.00 | 111,200.00 | 115,400.00 | 114,805.77 | 20,370 |
| 2025-09-15 | 119,200.00 | 119,400.00 | 114,300.00 | 114,300.00 | 113,711.43 | 22,728 |
| 2025-09-12 | 127,000.00 | 127,000.00 | 119,600.00 | 120,100.00 | 119,481.57 | 33,592 |
| 2025-09-11 | 132,300.00 | 141,000.00 | 123,800.00 | 129,000.00 | 128,335.74 | 103,154 |
| 2025-09-10 | 130,500.00 | 134,000.00 | 125,200.00 | 128,200.00 | 127,539.86 | 69,668 |
| 2025-09-09 | 109,200.00 | 141,800.00 | 109,200.00 | 131,500.00 | 130,822.86 | 363,506 |
| 2025-09-08 | 106,500.00 | 111,900.00 | 104,900.00 | 109,100.00 | 108,538.21 | 11,527 |
| 2025-09-05 | 107,000.00 | 107,000.00 | 105,400.00 | 106,200.00 | 105,653.14 | 2,608 |
| 2025-09-04 | 103,600.00 | 108,000.00 | 103,600.00 | 106,300.00 | 105,752.63 | 6,499 |
| 2025-09-03 | 104,000.00 | 105,700.00 | 103,400.00 | 104,200.00 | 103,663.44 | 2,682 |
| 2025-09-02 | 103,000.00 | 106,600.00 | 102,400.00 | 104,700.00 | 104,160.87 | 4,907 |
| 2025-09-01 | 105,000.00 | 106,200.00 | 101,700.00 | 103,000.00 | 102,469.62 | 5,743 |
| 2025-08-29 | 101,600.00 | 108,800.00 | 100,600.00 | 105,500.00 | 104,956.75 | 15,812 |
| 2025-08-28 | 101,000.00 | 102,000.00 | 100,200.00 | 101,600.00 | 101,076.83 | 1,753 |
| 2025-08-27 | 100,200.00 | 102,000.00 | 99,500.00 | 100,600.00 | 100,081.98 | 2,711 |
| 2025-08-26 | 101,300.00 | 102,500.00 | 99,600.00 | 99,600.00 | 99,087.13 | 1,230 |
| 2025-08-25 | 100,100.00 | 101,200.00 | 99,600.00 | 100,200.00 | 99,684.04 | 853 |
| 2025-08-22 | 99,900.00 | 100,500.00 | 99,400.00 | 99,800.00 | 99,286.10 | 1,036 |
| 2025-08-21 | 99,500.00 | 100,900.00 | 98,900.00 | 99,900.00 | 99,385.58 | 1,182 |
| 2025-08-20 | 99,600.00 | 99,600.00 | 97,300.00 | 98,800.00 | 98,291.25 | 2,192 |
| 2025-08-19 | 99,700.00 | 101,300.00 | 99,500.00 | 99,700.00 | 99,186.61 | 2,043 |
| 2025-08-18 | 101,100.00 | 101,900.00 | 99,600.00 | 100,900.00 | 100,380.43 | 2,139 |
| 2025-08-14 | 102,600.00 | 102,800.00 | 101,800.00 | 102,500.00 | 101,972.19 | 1,459 |
| 2025-08-13 | 102,400.00 | 104,400.00 | 101,400.00 | 102,600.00 | 102,071.68 | 2,572 |
| 2025-08-12 | 101,000.00 | 104,200.00 | 101,000.00 | 102,900.00 | 102,370.13 | 2,618 |
| 2025-08-11 | 104,500.00 | 104,500.00 | 100,600.00 | 101,200.00 | 100,678.89 | 2,240 |
| 2025-08-08 | 104,000.00 | 104,500.00 | 102,800.00 | 103,700.00 | 103,166.01 | 3,243 |
| 2025-08-07 | 100,700.00 | 104,400.00 | 100,600.00 | 103,800.00 | 103,265.50 | 2,373 |
| 2025-08-06 | 101,200.00 | 101,300.00 | 100,100.00 | 101,300.00 | 100,778.37 | 700 |
| 2025-08-05 | 102,000.00 | 102,500.00 | 100,600.00 | 100,900.00 | 100,380.43 | 1,593 |
| 2025-08-04 | 100,000.00 | 101,900.00 | 99,500.00 | 101,700.00 | 101,176.31 | 2,340 |
| 2025-08-01 | 104,400.00 | 104,400.00 | 99,400.00 | 99,600.00 | 99,087.13 | 5,345 |
| 2025-07-31 | 102,200.00 | 105,000.00 | 102,200.00 | 103,900.00 | 103,364.98 | 4,266 |
| 2025-07-30 | 101,600.00 | 102,800.00 | 100,000.00 | 102,000.00 | 101,474.77 | 958 |
| 2025-07-29 | 102,100.00 | 102,100.00 | 100,000.00 | 101,100.00 | 100,579.40 | 1,007 |
| 2025-07-28 | 100,900.00 | 105,000.00 | 99,600.00 | 101,700.00 | 101,176.31 | 2,501 |
| 2025-07-25 | 102,300.00 | 102,300.00 | 100,600.00 | 101,000.00 | 100,479.92 | 1,409 |
| 2025-07-24 | 102,800.00 | 103,500.00 | 101,200.00 | 102,300.00 | 101,773.22 | 1,716 |
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.