Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 96,500.00 | 96,700.00 | 95,400.00 | 95,700.00 | 95,207.21 | 701 |
| 2025-01-22 | 97,000.00 | 97,400.00 | 96,300.00 | 96,500.00 | 96,003.09 | 1,467 |
| 2025-01-21 | 97,500.00 | 98,400.00 | 97,200.00 | 97,200.00 | 96,699.49 | 965 |
| 2025-01-20 | 98,200.00 | 98,200.00 | 97,200.00 | 97,800.00 | 97,296.40 | 822 |
| 2025-01-17 | 96,800.00 | 98,000.00 | 96,700.00 | 97,800.00 | 97,296.40 | 1,278 |
| 2025-01-16 | 97,200.00 | 98,400.00 | 96,200.00 | 97,100.00 | 96,600.00 | 985 |
| 2025-01-15 | 95,200.00 | 97,800.00 | 94,900.00 | 97,400.00 | 96,898.46 | 2,812 |
| 2025-01-14 | 94,200.00 | 95,200.00 | 94,200.00 | 95,000.00 | 94,510.81 | 287 |
| 2025-01-13 | 95,000.00 | 95,600.00 | 94,700.00 | 94,700.00 | 94,212.36 | 358 |
| 2025-01-10 | 95,700.00 | 95,700.00 | 94,800.00 | 95,700.00 | 95,207.21 | 230 |
| 2025-01-09 | 95,900.00 | 95,900.00 | 94,700.00 | 95,700.00 | 95,207.21 | 795 |
| 2025-01-08 | 95,400.00 | 96,400.00 | 94,700.00 | 95,700.00 | 95,207.21 | 851 |
| 2025-01-07 | 95,900.00 | 95,900.00 | 94,500.00 | 94,700.00 | 94,212.36 | 1,151 |
| 2025-01-06 | 96,200.00 | 97,000.00 | 95,600.00 | 95,900.00 | 95,406.18 | 572 |
| 2025-01-03 | 97,000.00 | 97,300.00 | 96,100.00 | 96,500.00 | 96,003.09 | 720 |
| 2025-01-02 | 95,600.00 | 97,400.00 | 95,100.00 | 97,000.00 | 96,500.51 | 1,682 |
| 2024-12-30 | 96,100.00 | 96,100.00 | 94,600.00 | 95,200.00 | 94,709.78 | 613 |
| 2024-12-27 | 94,800.00 | 96,200.00 | 94,400.00 | 95,600.00 | 95,107.72 | 1,117 |
| 2024-12-26 | 94,800.00 | 95,800.00 | 94,700.00 | 95,800.00 | 94,809.27 | 705 |
| 2024-12-24 | 93,400.00 | 94,900.00 | 93,400.00 | 94,800.00 | 93,819.61 | 590 |
| 2024-12-23 | 93,300.00 | 94,400.00 | 93,100.00 | 94,300.00 | 93,324.78 | 1,066 |
| 2024-12-20 | 93,900.00 | 94,000.00 | 93,000.00 | 94,000.00 | 93,027.88 | 598 |
| 2024-12-19 | 93,400.00 | 94,500.00 | 93,000.00 | 93,900.00 | 92,928.92 | 779 |
| 2024-12-18 | 93,900.00 | 94,500.00 | 93,500.00 | 94,000.00 | 93,027.88 | 576 |
| 2024-12-17 | 93,900.00 | 94,100.00 | 93,200.00 | 93,900.00 | 92,928.92 | 446 |
| 2024-12-16 | 94,000.00 | 94,600.00 | 93,100.00 | 93,900.00 | 92,928.92 | 522 |
| 2024-12-13 | 93,500.00 | 94,000.00 | 93,000.00 | 94,000.00 | 93,027.88 | 425 |
| 2024-12-12 | 93,200.00 | 93,700.00 | 92,500.00 | 93,500.00 | 92,533.05 | 524 |
| 2024-12-11 | 89,700.00 | 95,000.00 | 89,700.00 | 93,400.00 | 92,434.09 | 1,306 |
| 2024-12-10 | 88,800.00 | 91,000.00 | 88,800.00 | 90,500.00 | 89,564.08 | 1,046 |
| 2024-12-09 | 89,500.00 | 91,000.00 | 89,200.00 | 89,200.00 | 88,277.52 | 1,840 |
| 2024-12-06 | 92,100.00 | 92,200.00 | 90,700.00 | 91,500.00 | 90,553.74 | 1,463 |
| 2024-12-05 | 92,500.00 | 92,700.00 | 91,900.00 | 92,100.00 | 91,147.53 | 556 |
| 2024-12-04 | 92,400.00 | 93,000.00 | 91,500.00 | 92,400.00 | 91,444.43 | 1,573 |
| 2024-12-03 | 91,700.00 | 93,500.00 | 91,700.00 | 92,400.00 | 91,444.43 | 691 |
| 2024-12-02 | 93,600.00 | 93,700.00 | 92,100.00 | 92,200.00 | 91,246.50 | 886 |
| 2024-11-29 | 94,700.00 | 94,700.00 | 93,100.00 | 93,600.00 | 92,632.02 | 882 |
| 2024-11-28 | 93,700.00 | 94,700.00 | 93,600.00 | 94,700.00 | 93,720.64 | 636 |
| 2024-11-27 | 93,400.00 | 94,400.00 | 93,400.00 | 94,400.00 | 93,423.75 | 880 |
| 2024-11-26 | 93,600.00 | 94,000.00 | 93,100.00 | 93,800.00 | 92,829.95 | 812 |
| 2024-11-25 | 92,900.00 | 94,900.00 | 92,800.00 | 93,400.00 | 92,434.09 | 987 |
| 2024-11-22 | 91,300.00 | 93,400.00 | 91,300.00 | 92,800.00 | 91,840.29 | 742 |
| 2024-11-21 | 92,400.00 | 92,900.00 | 91,600.00 | 92,500.00 | 91,543.40 | 1,209 |
| 2024-11-20 | 93,900.00 | 93,900.00 | 92,400.00 | 92,400.00 | 91,444.43 | 905 |
| 2024-11-19 | 93,800.00 | 94,400.00 | 93,000.00 | 93,100.00 | 92,137.19 | 1,092 |
| 2024-11-18 | 92,800.00 | 93,700.00 | 92,000.00 | 93,300.00 | 92,335.12 | 1,199 |
| 2024-11-15 | 92,000.00 | 93,500.00 | 91,000.00 | 92,900.00 | 91,939.26 | 1,486 |
| 2024-11-14 | 92,800.00 | 92,800.00 | 91,500.00 | 92,400.00 | 91,444.43 | 945 |
| 2024-11-13 | 92,700.00 | 94,000.00 | 91,300.00 | 91,500.00 | 90,553.74 | 1,847 |
| 2024-11-12 | 94,600.00 | 95,100.00 | 92,400.00 | 92,600.00 | 91,642.36 | 1,579 |
| 2024-11-11 | 94,500.00 | 95,900.00 | 94,000.00 | 94,400.00 | 93,423.75 | 1,770 |
| 2024-11-08 | 96,100.00 | 96,800.00 | 94,900.00 | 94,900.00 | 93,918.58 | 2,351 |
| 2024-11-07 | 95,100.00 | 97,000.00 | 95,100.00 | 95,300.00 | 94,314.44 | 3,240 |
| 2024-11-06 | 95,400.00 | 95,800.00 | 94,100.00 | 95,100.00 | 94,116.51 | 870 |
| 2024-11-05 | 95,600.00 | 95,800.00 | 94,700.00 | 95,500.00 | 94,512.37 | 521 |
| 2024-11-04 | 94,400.00 | 95,700.00 | 94,400.00 | 95,400.00 | 94,413.41 | 516 |
| 2024-11-01 | 94,000.00 | 95,300.00 | 94,000.00 | 94,700.00 | 93,720.64 | 750 |
| 2024-10-31 | 94,000.00 | 95,000.00 | 93,900.00 | 94,700.00 | 93,720.64 | 656 |
| 2024-10-30 | 94,000.00 | 94,700.00 | 93,900.00 | 93,900.00 | 92,928.92 | 925 |
| 2024-10-29 | 93,500.00 | 94,300.00 | 92,500.00 | 93,900.00 | 92,928.92 | 654 |
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.