Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 102,800.00 | 103,500.00 | 101,200.00 | 102,300.00 | 101,773.22 | 1,716 |
| 2025-07-23 | 102,100.00 | 103,600.00 | 101,500.00 | 102,700.00 | 102,171.16 | 3,162 |
| 2025-07-22 | 103,900.00 | 104,500.00 | 101,100.00 | 102,900.00 | 102,370.13 | 1,826 |
| 2025-07-21 | 104,100.00 | 104,100.00 | 101,600.00 | 103,000.00 | 102,469.62 | 1,583 |
| 2025-07-18 | 103,300.00 | 103,700.00 | 102,600.00 | 103,200.00 | 102,668.59 | 1,253 |
| 2025-07-17 | 104,000.00 | 104,800.00 | 103,000.00 | 104,100.00 | 103,563.95 | 1,866 |
| 2025-07-16 | 107,100.00 | 107,100.00 | 103,200.00 | 104,900.00 | 104,359.84 | 2,148 |
| 2025-07-15 | 106,300.00 | 106,900.00 | 105,200.00 | 106,200.00 | 105,653.14 | 1,887 |
| 2025-07-14 | 107,700.00 | 107,700.00 | 105,000.00 | 106,600.00 | 106,051.08 | 1,931 |
| 2025-07-11 | 105,600.00 | 110,800.00 | 105,000.00 | 107,800.00 | 107,244.90 | 6,065 |
| 2025-07-10 | 106,500.00 | 107,400.00 | 104,900.00 | 105,500.00 | 104,956.75 | 6,322 |
| 2025-07-09 | 100,900.00 | 106,700.00 | 100,800.00 | 105,200.00 | 104,658.29 | 11,937 |
| 2025-07-08 | 100,000.00 | 100,100.00 | 99,000.00 | 100,100.00 | 99,584.55 | 1,181 |
| 2025-07-07 | 100,500.00 | 100,600.00 | 99,000.00 | 99,700.00 | 99,186.61 | 398 |
| 2025-07-04 | 100,200.00 | 100,900.00 | 99,500.00 | 99,500.00 | 98,987.64 | 1,048 |
| 2025-07-03 | 99,900.00 | 101,100.00 | 99,200.00 | 100,200.00 | 99,684.04 | 858 |
| 2025-07-02 | 100,100.00 | 101,400.00 | 99,000.00 | 99,900.00 | 99,385.58 | 1,577 |
| 2025-07-01 | 99,600.00 | 101,500.00 | 99,600.00 | 100,600.00 | 100,081.98 | 1,724 |
| 2025-06-30 | 99,800.00 | 100,700.00 | 99,100.00 | 100,000.00 | 99,485.07 | 732 |
| 2025-06-27 | 99,400.00 | 100,500.00 | 98,700.00 | 99,800.00 | 99,286.10 | 1,581 |
| 2025-06-26 | 100,000.00 | 102,000.00 | 99,100.00 | 99,400.00 | 98,888.16 | 2,424 |
| 2025-06-25 | 102,900.00 | 102,900.00 | 99,900.00 | 101,000.00 | 100,479.92 | 948 |
| 2025-06-24 | 99,400.00 | 101,400.00 | 99,200.00 | 101,000.00 | 100,479.92 | 1,756 |
| 2025-06-23 | 100,800.00 | 100,800.00 | 99,100.00 | 99,200.00 | 98,689.19 | 1,508 |
| 2025-06-20 | 102,100.00 | 102,200.00 | 100,300.00 | 101,100.00 | 100,579.40 | 1,773 |
| 2025-06-19 | 102,400.00 | 102,400.00 | 100,300.00 | 102,200.00 | 101,673.74 | 3,075 |
| 2025-06-18 | 101,200.00 | 102,900.00 | 100,900.00 | 102,500.00 | 101,972.19 | 2,294 |
| 2025-06-17 | 102,300.00 | 103,800.00 | 101,100.00 | 102,200.00 | 101,673.74 | 6,083 |
| 2025-06-16 | 102,100.00 | 103,100.00 | 101,800.00 | 102,300.00 | 101,773.22 | 1,472 |
| 2025-06-13 | 105,200.00 | 105,900.00 | 101,100.00 | 101,700.00 | 101,176.31 | 5,591 |
| 2025-06-12 | 105,300.00 | 107,900.00 | 103,700.00 | 105,800.00 | 105,255.20 | 12,507 |
| 2025-06-11 | 103,200.00 | 104,700.00 | 102,600.00 | 104,700.00 | 104,160.87 | 2,293 |
| 2025-06-10 | 104,900.00 | 104,900.00 | 102,500.00 | 103,700.00 | 103,166.01 | 5,136 |
| 2025-06-09 | 102,100.00 | 106,900.00 | 102,100.00 | 103,800.00 | 103,265.50 | 12,344 |
| 2025-06-05 | 101,100.00 | 103,600.00 | 101,000.00 | 102,000.00 | 101,474.77 | 7,069 |
| 2025-06-04 | 100,300.00 | 101,500.00 | 99,800.00 | 100,400.00 | 99,883.01 | 1,785 |
| 2025-06-02 | 102,100.00 | 102,200.00 | 99,500.00 | 100,300.00 | 99,783.52 | 1,987 |
| 2025-05-30 | 101,700.00 | 103,700.00 | 100,200.00 | 102,500.00 | 101,972.19 | 3,189 |
| 2025-05-29 | 99,500.00 | 101,100.00 | 99,500.00 | 100,200.00 | 99,684.04 | 1,118 |
| 2025-05-28 | 100,500.00 | 100,800.00 | 99,300.00 | 100,200.00 | 99,684.04 | 800 |
| 2025-05-27 | 99,200.00 | 100,600.00 | 99,000.00 | 100,000.00 | 99,485.07 | 1,568 |
| 2025-05-26 | 101,500.00 | 101,500.00 | 99,300.00 | 100,300.00 | 99,783.52 | 2,170 |
| 2025-05-23 | 99,300.00 | 102,000.00 | 99,100.00 | 101,500.00 | 100,977.34 | 3,179 |
| 2025-05-22 | 98,600.00 | 101,400.00 | 98,000.00 | 100,200.00 | 99,684.04 | 3,265 |
| 2025-05-21 | 97,800.00 | 99,200.00 | 97,800.00 | 98,600.00 | 98,092.28 | 1,368 |
| 2025-05-20 | 97,200.00 | 98,300.00 | 97,100.00 | 97,800.00 | 97,296.40 | 871 |
| 2025-05-19 | 99,400.00 | 99,500.00 | 97,100.00 | 97,100.00 | 96,600.00 | 2,307 |
| 2025-05-16 | 99,900.00 | 100,200.00 | 98,500.00 | 99,600.00 | 99,087.13 | 1,603 |
| 2025-05-15 | 100,500.00 | 100,900.00 | 99,100.00 | 99,900.00 | 99,385.58 | 1,648 |
| 2025-05-14 | 100,100.00 | 100,600.00 | 99,200.00 | 100,500.00 | 99,982.49 | 1,267 |
| 2025-05-13 | 99,200.00 | 99,900.00 | 98,900.00 | 99,800.00 | 99,286.10 | 1,179 |
| 2025-05-12 | 98,700.00 | 99,200.00 | 98,000.00 | 98,900.00 | 98,390.73 | 1,309 |
| 2025-05-09 | 99,000.00 | 99,100.00 | 97,500.00 | 98,700.00 | 98,191.76 | 1,867 |
| 2025-05-08 | 98,100.00 | 99,100.00 | 98,100.00 | 98,800.00 | 98,291.25 | 1,117 |
| 2025-05-07 | 97,400.00 | 99,200.00 | 97,000.00 | 99,000.00 | 98,490.22 | 1,803 |
| 2025-05-02 | 98,500.00 | 99,600.00 | 97,600.00 | 97,600.00 | 97,097.43 | 2,087 |
| 2025-04-30 | 98,300.00 | 99,600.00 | 98,000.00 | 99,000.00 | 98,490.22 | 1,983 |
| 2025-04-29 | 97,800.00 | 99,500.00 | 97,200.00 | 98,300.00 | 97,793.82 | 6,330 |
| 2025-04-28 | 102,600.00 | 103,000.00 | 97,600.00 | 98,100.00 | 97,594.85 | 5,406 |
| 2025-04-25 | 94,600.00 | 101,100.00 | 94,600.00 | 100,700.00 | 100,181.46 | 8,265 |
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.