Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 95,500.00 | 96,400.00 | 94,400.00 | 94,400.00 | 93,913.90 | 1,376 |
| 2025-04-23 | 96,900.00 | 96,900.00 | 95,500.00 | 95,500.00 | 95,008.24 | 1,244 |
| 2025-04-22 | 95,800.00 | 96,800.00 | 95,600.00 | 96,700.00 | 96,202.06 | 532 |
| 2025-04-21 | 96,900.00 | 96,900.00 | 95,300.00 | 95,800.00 | 95,306.69 | 590 |
| 2025-04-18 | 97,400.00 | 97,400.00 | 95,900.00 | 96,900.00 | 96,401.03 | 799 |
| 2025-04-17 | 96,400.00 | 97,500.00 | 95,900.00 | 96,900.00 | 96,401.03 | 733 |
| 2025-04-16 | 96,300.00 | 96,600.00 | 96,200.00 | 96,400.00 | 95,903.60 | 532 |
| 2025-04-15 | 96,400.00 | 96,700.00 | 95,500.00 | 96,300.00 | 95,804.12 | 2,694 |
| 2025-04-14 | 96,800.00 | 97,100.00 | 95,800.00 | 96,300.00 | 95,804.12 | 1,348 |
| 2025-04-11 | 94,300.00 | 97,200.00 | 94,000.00 | 95,900.00 | 95,406.18 | 2,382 |
| 2025-04-10 | 93,000.00 | 95,100.00 | 92,600.00 | 94,800.00 | 94,311.84 | 1,925 |
| 2025-04-09 | 91,700.00 | 92,500.00 | 91,100.00 | 91,400.00 | 90,929.35 | 1,465 |
| 2025-04-08 | 91,500.00 | 92,100.00 | 91,100.00 | 91,300.00 | 90,829.87 | 1,216 |
| 2025-04-07 | 93,900.00 | 94,000.00 | 90,600.00 | 91,200.00 | 90,730.38 | 2,642 |
| 2025-04-04 | 93,500.00 | 95,100.00 | 93,500.00 | 94,700.00 | 94,212.36 | 1,557 |
| 2025-04-03 | 93,900.00 | 95,100.00 | 93,500.00 | 94,300.00 | 93,814.42 | 894 |
| 2025-04-02 | 95,500.00 | 95,500.00 | 94,000.00 | 94,000.00 | 93,515.96 | 1,138 |
| 2025-04-01 | 93,900.00 | 95,500.00 | 93,900.00 | 95,300.00 | 94,809.27 | 1,512 |
| 2025-03-31 | 95,000.00 | 95,800.00 | 91,900.00 | 93,900.00 | 93,416.48 | 1,927 |
| 2025-03-28 | 96,400.00 | 97,000.00 | 95,200.00 | 95,500.00 | 95,008.24 | 1,304 |
| 2025-03-27 | 97,300.00 | 97,300.00 | 96,100.00 | 96,500.00 | 96,003.09 | 1,302 |
| 2025-03-26 | 97,500.00 | 98,200.00 | 97,100.00 | 97,300.00 | 96,798.97 | 1,889 |
| 2025-03-25 | 99,500.00 | 99,500.00 | 97,100.00 | 98,100.00 | 97,594.85 | 1,799 |
| 2025-03-24 | 97,900.00 | 100,000.00 | 97,900.00 | 98,800.00 | 98,291.25 | 1,213 |
| 2025-03-21 | 99,000.00 | 102,000.00 | 98,600.00 | 99,300.00 | 98,788.67 | 2,503 |
| 2025-03-20 | 98,700.00 | 99,300.00 | 98,300.00 | 98,900.00 | 98,390.73 | 702 |
| 2025-03-19 | 98,400.00 | 99,300.00 | 98,100.00 | 98,100.00 | 97,594.85 | 1,168 |
| 2025-03-18 | 98,200.00 | 99,600.00 | 98,200.00 | 98,400.00 | 97,893.31 | 1,088 |
| 2025-03-17 | 98,200.00 | 99,000.00 | 97,400.00 | 98,400.00 | 97,893.31 | 2,133 |
| 2025-03-14 | 99,100.00 | 99,800.00 | 97,900.00 | 98,000.00 | 97,495.37 | 1,726 |
| 2025-03-13 | 99,500.00 | 100,600.00 | 98,900.00 | 99,100.00 | 98,589.70 | 1,074 |
| 2025-03-12 | 99,700.00 | 101,000.00 | 99,100.00 | 99,500.00 | 98,987.64 | 1,636 |
| 2025-03-11 | 102,200.00 | 102,200.00 | 99,000.00 | 99,700.00 | 99,186.61 | 2,569 |
| 2025-03-10 | 108,000.00 | 108,000.00 | 102,000.00 | 102,200.00 | 101,673.74 | 4,987 |
| 2025-03-07 | 101,800.00 | 103,400.00 | 101,800.00 | 103,300.00 | 102,768.07 | 2,557 |
| 2025-03-06 | 101,200.00 | 104,200.00 | 100,600.00 | 101,800.00 | 101,275.80 | 5,352 |
| 2025-03-05 | 98,100.00 | 101,600.00 | 98,100.00 | 101,200.00 | 100,678.89 | 3,319 |
| 2025-03-04 | 99,200.00 | 99,200.00 | 97,400.00 | 98,600.00 | 98,092.28 | 1,673 |
| 2025-02-28 | 100,600.00 | 100,600.00 | 98,400.00 | 98,800.00 | 98,291.25 | 2,428 |
| 2025-02-27 | 98,700.00 | 102,000.00 | 98,700.00 | 100,600.00 | 100,081.98 | 3,723 |
| 2025-02-26 | 98,200.00 | 99,900.00 | 98,200.00 | 98,900.00 | 98,390.73 | 2,800 |
| 2025-02-25 | 96,500.00 | 98,900.00 | 96,300.00 | 98,400.00 | 97,893.31 | 2,209 |
| 2025-02-24 | 96,900.00 | 97,500.00 | 95,800.00 | 97,300.00 | 96,798.97 | 1,050 |
| 2025-02-21 | 96,900.00 | 97,300.00 | 96,600.00 | 96,900.00 | 96,401.03 | 573 |
| 2025-02-20 | 97,100.00 | 97,100.00 | 96,400.00 | 96,900.00 | 96,401.03 | 814 |
| 2025-02-19 | 96,200.00 | 97,300.00 | 96,200.00 | 97,100.00 | 96,600.00 | 1,287 |
| 2025-02-18 | 97,200.00 | 97,500.00 | 95,900.00 | 96,700.00 | 96,202.06 | 2,017 |
| 2025-02-17 | 96,900.00 | 97,300.00 | 96,500.00 | 96,900.00 | 96,401.03 | 631 |
| 2025-02-14 | 97,400.00 | 97,400.00 | 96,300.00 | 96,300.00 | 95,804.12 | 1,277 |
| 2025-02-13 | 95,700.00 | 97,000.00 | 95,400.00 | 97,000.00 | 96,500.51 | 786 |
| 2025-02-12 | 97,300.00 | 97,800.00 | 95,100.00 | 95,700.00 | 95,207.21 | 2,769 |
| 2025-02-11 | 97,600.00 | 98,400.00 | 96,800.00 | 97,300.00 | 96,798.97 | 1,816 |
| 2025-02-10 | 98,700.00 | 99,500.00 | 97,300.00 | 97,900.00 | 97,395.88 | 2,680 |
| 2025-02-07 | 97,100.00 | 106,800.00 | 97,100.00 | 98,000.00 | 97,495.37 | 16,012 |
| 2025-02-06 | 97,700.00 | 98,000.00 | 96,900.00 | 97,400.00 | 96,898.46 | 1,620 |
| 2025-02-05 | 97,200.00 | 97,800.00 | 96,900.00 | 97,500.00 | 96,997.94 | 1,147 |
| 2025-02-04 | 96,300.00 | 97,800.00 | 96,100.00 | 97,300.00 | 96,798.97 | 763 |
| 2025-02-03 | 98,700.00 | 99,400.00 | 96,100.00 | 96,300.00 | 95,804.12 | 2,408 |
| 2025-01-31 | 98,200.00 | 99,900.00 | 97,200.00 | 99,500.00 | 98,987.64 | 3,178 |
| 2025-01-24 | 96,300.00 | 98,100.00 | 95,300.00 | 98,000.00 | 97,495.37 | 2,177 |
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.