Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 92,200.00 | 93,500.00 | 91,100.00 | 93,500.00 | 92,533.05 | 745 |
| 2024-10-25 | 93,100.00 | 93,500.00 | 91,900.00 | 92,200.00 | 91,246.50 | 1,337 |
| 2024-10-24 | 92,800.00 | 93,900.00 | 92,800.00 | 93,100.00 | 92,137.19 | 1,084 |
| 2024-10-23 | 93,700.00 | 93,800.00 | 93,200.00 | 93,400.00 | 92,434.09 | 825 |
| 2024-10-22 | 93,900.00 | 93,900.00 | 92,800.00 | 93,600.00 | 92,632.02 | 620 |
| 2024-10-21 | 93,700.00 | 94,600.00 | 93,000.00 | 93,800.00 | 92,829.95 | 1,077 |
| 2024-10-18 | 94,200.00 | 95,500.00 | 92,600.00 | 94,100.00 | 93,126.85 | 1,443 |
| 2024-10-17 | 95,700.00 | 96,000.00 | 93,600.00 | 94,900.00 | 93,918.58 | 1,820 |
| 2024-10-16 | 96,500.00 | 96,500.00 | 95,500.00 | 95,700.00 | 94,710.30 | 866 |
| 2024-10-15 | 96,600.00 | 96,700.00 | 95,900.00 | 96,500.00 | 95,502.03 | 565 |
| 2024-10-14 | 96,300.00 | 96,800.00 | 95,700.00 | 96,400.00 | 95,403.06 | 763 |
| 2024-10-11 | 95,400.00 | 96,900.00 | 95,400.00 | 96,400.00 | 95,403.06 | 802 |
| 2024-10-10 | 94,800.00 | 95,900.00 | 94,800.00 | 95,800.00 | 94,809.27 | 1,006 |
| 2024-10-08 | 94,200.00 | 95,000.00 | 94,200.00 | 94,700.00 | 93,720.64 | 491 |
| 2024-10-07 | 94,600.00 | 94,800.00 | 94,100.00 | 94,700.00 | 93,720.64 | 523 |
| 2024-10-04 | 94,200.00 | 94,700.00 | 93,100.00 | 94,600.00 | 93,621.68 | 614 |
| 2024-10-02 | 93,800.00 | 94,800.00 | 93,600.00 | 94,800.00 | 93,819.61 | 742 |
| 2024-09-30 | 94,100.00 | 94,900.00 | 93,700.00 | 94,600.00 | 93,621.68 | 729 |
| 2024-09-27 | 94,700.00 | 94,900.00 | 93,900.00 | 94,900.00 | 93,918.58 | 1,051 |
| 2024-09-26 | 94,800.00 | 94,900.00 | 94,300.00 | 94,600.00 | 93,621.68 | 459 |
| 2024-09-25 | 94,400.00 | 95,200.00 | 94,000.00 | 94,800.00 | 93,819.61 | 960 |
| 2024-09-24 | 94,400.00 | 94,800.00 | 93,000.00 | 94,400.00 | 93,423.75 | 1,280 |
| 2024-09-23 | 94,700.00 | 94,900.00 | 93,700.00 | 93,700.00 | 92,730.99 | 755 |
| 2024-09-20 | 94,600.00 | 95,200.00 | 94,000.00 | 94,700.00 | 93,720.64 | 668 |
| 2024-09-19 | 94,900.00 | 95,100.00 | 94,000.00 | 94,600.00 | 93,621.68 | 1,001 |
| 2024-09-13 | 93,300.00 | 96,300.00 | 92,900.00 | 94,900.00 | 93,918.58 | 1,932 |
| 2024-09-12 | 93,000.00 | 93,900.00 | 92,700.00 | 93,200.00 | 92,236.16 | 619 |
| 2024-09-11 | 93,400.00 | 94,000.00 | 92,000.00 | 93,300.00 | 92,335.12 | 1,175 |
| 2024-09-10 | 92,700.00 | 93,900.00 | 92,300.00 | 93,300.00 | 92,335.12 | 679 |
| 2024-09-09 | 90,300.00 | 92,700.00 | 90,300.00 | 92,300.00 | 91,345.46 | 1,025 |
| 2024-09-06 | 92,700.00 | 93,000.00 | 90,600.00 | 91,800.00 | 90,850.64 | 1,842 |
| 2024-09-05 | 93,100.00 | 94,200.00 | 91,500.00 | 92,700.00 | 91,741.33 | 1,371 |
| 2024-09-04 | 94,000.00 | 94,000.00 | 92,800.00 | 93,400.00 | 92,434.09 | 1,499 |
| 2024-09-03 | 93,800.00 | 94,700.00 | 93,700.00 | 94,100.00 | 93,126.85 | 2,057 |
| 2024-09-02 | 94,200.00 | 94,500.00 | 93,800.00 | 94,300.00 | 93,324.78 | 529 |
| 2024-08-30 | 94,000.00 | 94,700.00 | 93,700.00 | 94,500.00 | 93,522.71 | 826 |
| 2024-08-29 | 94,500.00 | 94,600.00 | 93,900.00 | 94,400.00 | 93,423.75 | 730 |
| 2024-08-28 | 94,400.00 | 95,000.00 | 94,000.00 | 94,400.00 | 93,423.75 | 647 |
| 2024-08-27 | 94,100.00 | 95,000.00 | 94,100.00 | 94,200.00 | 93,225.82 | 672 |
| 2024-08-26 | 95,100.00 | 95,200.00 | 94,400.00 | 94,500.00 | 93,522.71 | 1,816 |
| 2024-08-23 | 94,700.00 | 95,100.00 | 94,600.00 | 95,100.00 | 94,116.51 | 797 |
| 2024-08-22 | 95,000.00 | 95,400.00 | 94,500.00 | 95,100.00 | 94,116.51 | 1,408 |
| 2024-08-21 | 94,300.00 | 95,400.00 | 94,300.00 | 95,100.00 | 94,116.51 | 1,468 |
| 2024-08-20 | 94,700.00 | 95,300.00 | 94,700.00 | 95,000.00 | 94,017.54 | 746 |
| 2024-08-19 | 94,600.00 | 95,600.00 | 93,900.00 | 94,700.00 | 93,720.64 | 1,477 |
| 2024-08-16 | 95,300.00 | 95,600.00 | 94,800.00 | 94,900.00 | 93,918.58 | 834 |
| 2024-08-14 | 94,700.00 | 95,500.00 | 94,600.00 | 95,000.00 | 94,017.54 | 789 |
| 2024-08-13 | 95,300.00 | 95,500.00 | 93,900.00 | 94,700.00 | 93,720.64 | 1,134 |
| 2024-08-12 | 95,000.00 | 95,700.00 | 94,400.00 | 95,300.00 | 94,314.44 | 937 |
| 2024-08-09 | 95,000.00 | 96,100.00 | 95,000.00 | 95,600.00 | 94,611.34 | 1,684 |
| 2024-08-08 | 93,000.00 | 94,500.00 | 93,000.00 | 94,300.00 | 93,324.78 | 840 |
| 2024-08-07 | 92,700.00 | 94,500.00 | 92,700.00 | 93,900.00 | 92,928.92 | 1,013 |
| 2024-08-06 | 88,000.00 | 93,400.00 | 88,000.00 | 92,500.00 | 91,543.40 | 3,084 |
| 2024-08-05 | 94,800.00 | 94,800.00 | 87,400.00 | 88,900.00 | 87,980.63 | 7,602 |
| 2024-08-02 | 96,400.00 | 96,800.00 | 94,700.00 | 94,800.00 | 93,819.61 | 1,820 |
| 2024-08-01 | 96,400.00 | 97,300.00 | 96,400.00 | 96,800.00 | 95,798.93 | 774 |
| 2024-07-31 | 97,000.00 | 97,800.00 | 96,100.00 | 96,200.00 | 95,205.13 | 901 |
| 2024-07-30 | 98,000.00 | 98,000.00 | 96,400.00 | 97,000.00 | 95,996.86 | 1,543 |
| 2024-07-29 | 98,000.00 | 98,200.00 | 97,000.00 | 98,000.00 | 96,986.52 | 2,080 |
| 2024-07-26 | 94,800.00 | 100,800.00 | 94,800.00 | 98,300.00 | 97,283.41 | 7,650 |
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.