Chosun Welding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 77,900.00 | 77,900.00 | 75,800.00 | 77,600.00 | 77,600.00 | 1,013 |
| 2026-10-16 | 79,000.00 | 79,000.00 | 76,000.00 | 77,900.00 | 77,900.00 | 232 |
| 2026-10-15 | 78,600.00 | 78,600.00 | 75,400.00 | 76,300.00 | 76,300.00 | 463 |
| 2026-10-14 | 78,900.00 | 79,400.00 | 77,400.00 | 78,600.00 | 78,600.00 | 198 |
| 2026-10-13 | 78,500.00 | 79,500.00 | 75,200.00 | 78,200.00 | 78,200.00 | 847 |
| 2026-10-12 | 82,500.00 | 82,500.00 | 78,200.00 | 79,200.00 | 79,200.00 | 1,563 |
| 2026-10-08 | 81,500.00 | 82,700.00 | 81,500.00 | 82,600.00 | 82,600.00 | 401 |
| 2026-10-07 | 82,700.00 | 82,800.00 | 81,600.00 | 81,900.00 | 81,900.00 | 240 |
| 2026-10-06 | 82,300.00 | 83,000.00 | 81,900.00 | 82,700.00 | 82,700.00 | 470 |
| 2026-10-02 | 83,300.00 | 83,300.00 | 81,800.00 | 82,800.00 | 82,800.00 | 413 |
| 2026-10-01 | 82,700.00 | 83,200.00 | 81,800.00 | 82,700.00 | 82,700.00 | 386 |
| 2026-09-30 | 82,600.00 | 83,200.00 | 81,800.00 | 82,400.00 | 82,400.00 | 284 |
| 2026-09-29 | 83,900.00 | 83,900.00 | 81,900.00 | 82,600.00 | 82,600.00 | 324 |
| 2026-09-28 | 82,800.00 | 83,900.00 | 81,700.00 | 83,200.00 | 83,200.00 | 253 |
| 2026-09-23 | 83,500.00 | 83,800.00 | 82,300.00 | 83,600.00 | 83,600.00 | 214 |
| 2026-09-22 | 84,000.00 | 84,000.00 | 82,700.00 | 83,800.00 | 83,800.00 | 483 |
| 2026-09-21 | 84,100.00 | 84,100.00 | 82,900.00 | 83,900.00 | 83,900.00 | 261 |
| 2026-09-18 | 84,700.00 | 84,700.00 | 83,200.00 | 83,400.00 | 83,400.00 | 219 |
| 2026-09-17 | 84,400.00 | 84,800.00 | 82,400.00 | 84,100.00 | 84,100.00 | 268 |
| 2026-09-16 | 84,200.00 | 84,900.00 | 83,400.00 | 84,100.00 | 84,100.00 | 98 |
| 2026-09-15 | 83,800.00 | 85,000.00 | 83,100.00 | 84,100.00 | 84,100.00 | 850 |
| 2026-09-14 | 83,400.00 | 84,100.00 | 83,400.00 | 83,800.00 | 83,800.00 | 148 |
| 2026-09-11 | 83,300.00 | 83,800.00 | 82,400.00 | 83,800.00 | 83,800.00 | 215 |
| 2026-09-10 | 84,400.00 | 84,400.00 | 82,700.00 | 84,000.00 | 84,000.00 | 671 |
| 2026-09-09 | 83,800.00 | 84,000.00 | 82,700.00 | 83,600.00 | 83,600.00 | 457 |
| 2026-09-08 | 83,500.00 | 84,000.00 | 82,500.00 | 83,800.00 | 83,800.00 | 294 |
| 2026-09-07 | 83,800.00 | 83,900.00 | 83,000.00 | 83,900.00 | 83,900.00 | 188 |
| 2026-09-04 | 83,500.00 | 84,200.00 | 83,500.00 | 83,800.00 | 83,800.00 | 182 |
| 2026-09-03 | 82,800.00 | 83,900.00 | 82,100.00 | 83,500.00 | 83,500.00 | 203 |
| 2026-09-02 | 83,100.00 | 83,800.00 | 83,000.00 | 83,500.00 | 83,500.00 | 73 |
| 2026-09-01 | 83,700.00 | 84,000.00 | 82,700.00 | 83,900.00 | 83,900.00 | 109 |
| 2026-08-31 | 83,000.00 | 83,700.00 | 82,300.00 | 83,500.00 | 83,500.00 | 195 |
| 2026-08-28 | 83,200.00 | 84,100.00 | 82,700.00 | 83,000.00 | 83,000.00 | 190 |
| 2026-08-27 | 84,300.00 | 84,300.00 | 83,100.00 | 83,900.00 | 83,900.00 | 306 |
| 2026-08-26 | 84,300.00 | 84,300.00 | 83,000.00 | 84,300.00 | 84,300.00 | 237 |
| 2026-08-25 | 82,800.00 | 84,000.00 | 82,500.00 | 83,500.00 | 83,500.00 | 155 |
| 2026-08-24 | 84,000.00 | 84,000.00 | 83,000.00 | 83,400.00 | 83,400.00 | 602 |
| 2026-08-21 | 84,200.00 | 84,800.00 | 83,500.00 | 84,700.00 | 84,700.00 | 516 |
| 2026-08-20 | 85,400.00 | 85,400.00 | 84,400.00 | 84,900.00 | 84,900.00 | 1,254 |
| 2026-08-19 | 84,600.00 | 84,800.00 | 81,300.00 | 84,800.00 | 84,800.00 | 635 |
| 2026-08-18 | 85,100.00 | 85,100.00 | 83,700.00 | 84,700.00 | 84,700.00 | 378 |
| 2026-08-14 | 83,500.00 | 84,800.00 | 83,400.00 | 84,800.00 | 84,800.00 | 356 |
| 2026-08-13 | 84,700.00 | 85,000.00 | 84,200.00 | 84,700.00 | 84,700.00 | 509 |
| 2026-08-12 | 85,000.00 | 85,100.00 | 83,500.00 | 84,700.00 | 84,700.00 | 590 |
| 2026-08-11 | 84,600.00 | 85,200.00 | 84,000.00 | 85,000.00 | 85,000.00 | 693 |
| 2026-08-10 | 84,600.00 | 85,200.00 | 84,000.00 | 85,100.00 | 85,100.00 | 352 |
| 2026-08-07 | 86,200.00 | 86,200.00 | 83,600.00 | 85,000.00 | 85,000.00 | 548 |
| 2026-08-06 | 84,000.00 | 85,100.00 | 84,000.00 | 84,900.00 | 84,900.00 | 545 |
| 2026-08-05 | 84,700.00 | 85,200.00 | 84,000.00 | 84,700.00 | 84,700.00 | 1,126 |
| 2026-08-04 | 83,800.00 | 84,400.00 | 82,300.00 | 84,300.00 | 84,300.00 | 296 |
| 2026-08-03 | 84,000.00 | 84,400.00 | 81,500.00 | 83,800.00 | 83,800.00 | 460 |
| 2026-07-31 | 81,100.00 | 83,500.00 | 80,400.00 | 82,800.00 | 82,800.00 | 506 |
| 2026-07-30 | 81,600.00 | 81,600.00 | 78,000.00 | 80,300.00 | 80,300.00 | 230 |
| 2026-07-29 | 82,300.00 | 84,200.00 | 76,000.00 | 79,500.00 | 79,500.00 | 2,567 |
| 2026-07-28 | 84,000.00 | 85,000.00 | 77,900.00 | 82,300.00 | 82,300.00 | 980 |
| 2026-07-27 | 83,800.00 | 85,400.00 | 83,500.00 | 85,200.00 | 85,200.00 | 162 |
| 2026-07-24 | 85,000.00 | 85,400.00 | 83,900.00 | 84,700.00 | 84,700.00 | 529 |
| 2026-07-23 | 83,200.00 | 85,500.00 | 83,200.00 | 85,200.00 | 85,200.00 | 630 |
| 2026-07-22 | 85,000.00 | 85,700.00 | 83,900.00 | 84,400.00 | 84,400.00 | 477 |
| 2026-07-21 | 85,400.00 | 85,400.00 | 82,800.00 | 85,000.00 | 85,000.00 | 447 |
Page 1 of 5 · 244 trading daysOlder →
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.