Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,450.00 | 11,450.00 | 11,230.00 | 11,430.00 | 11,430.00 | 4,797 |
| 2026-10-16 | 11,150.00 | 11,490.00 | 11,150.00 | 11,330.00 | 11,330.00 | 10,648 |
| 2026-10-15 | 11,100.00 | 11,300.00 | 11,020.00 | 11,230.00 | 11,230.00 | 17,168 |
| 2026-10-14 | 11,120.00 | 11,540.00 | 11,120.00 | 11,390.00 | 11,390.00 | 18,519 |
| 2026-10-13 | 11,670.00 | 11,670.00 | 11,110.00 | 11,270.00 | 11,270.00 | 33,385 |
| 2026-10-12 | 12,370.00 | 12,370.00 | 11,670.00 | 11,700.00 | 11,700.00 | 50,714 |
| 2026-10-08 | 12,860.00 | 12,860.00 | 12,340.00 | 12,340.00 | 12,340.00 | 42,694 |
| 2026-10-07 | 13,090.00 | 13,090.00 | 12,820.00 | 12,860.00 | 12,860.00 | 41,274 |
| 2026-10-06 | 12,860.00 | 15,040.00 | 12,760.00 | 13,090.00 | 13,090.00 | 644,052 |
| 2026-10-02 | 12,770.00 | 12,840.00 | 12,740.00 | 12,820.00 | 12,820.00 | 1,425 |
| 2026-10-01 | 12,800.00 | 12,800.00 | 12,670.00 | 12,770.00 | 12,770.00 | 3,372 |
| 2026-09-30 | 12,780.00 | 12,800.00 | 12,630.00 | 12,690.00 | 12,690.00 | 2,503 |
| 2026-09-29 | 12,700.00 | 12,780.00 | 12,610.00 | 12,670.00 | 12,670.00 | 3,118 |
| 2026-09-28 | 12,660.00 | 12,940.00 | 12,600.00 | 12,700.00 | 12,700.00 | 15,215 |
| 2026-09-23 | 12,770.00 | 12,770.00 | 12,560.00 | 12,720.00 | 12,720.00 | 4,487 |
| 2026-09-22 | 12,670.00 | 12,790.00 | 12,000.00 | 12,600.00 | 12,600.00 | 13,461 |
| 2026-09-21 | 12,560.00 | 12,670.00 | 12,500.00 | 12,650.00 | 12,650.00 | 4,585 |
| 2026-09-18 | 12,740.00 | 12,740.00 | 12,560.00 | 12,570.00 | 12,570.00 | 8,812 |
| 2026-09-17 | 12,650.00 | 12,700.00 | 12,600.00 | 12,610.00 | 12,610.00 | 7,115 |
| 2026-09-16 | 12,800.00 | 12,800.00 | 12,650.00 | 12,720.00 | 12,720.00 | 4,706 |
| 2026-09-15 | 12,820.00 | 12,880.00 | 12,700.00 | 12,800.00 | 12,800.00 | 5,480 |
| 2026-09-14 | 12,810.00 | 12,830.00 | 12,750.00 | 12,820.00 | 12,820.00 | 2,137 |
| 2026-09-11 | 12,990.00 | 12,990.00 | 12,700.00 | 12,810.00 | 12,810.00 | 3,294 |
| 2026-09-10 | 12,950.00 | 12,950.00 | 12,810.00 | 12,910.00 | 12,910.00 | 3,887 |
| 2026-09-09 | 12,950.00 | 12,950.00 | 12,800.00 | 12,910.00 | 12,910.00 | 3,960 |
| 2026-09-08 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | 5,765 |
| 2026-09-07 | 12,860.00 | 13,090.00 | 12,850.00 | 12,910.00 | 12,910.00 | 4,470 |
| 2026-09-04 | 13,000.00 | 13,000.00 | 12,820.00 | 12,850.00 | 12,850.00 | 12,952 |
| 2026-09-03 | 13,090.00 | 13,090.00 | 12,910.00 | 12,970.00 | 12,970.00 | 15,222 |
| 2026-09-02 | 13,190.00 | 13,230.00 | 13,060.00 | 13,070.00 | 13,070.00 | 2,299 |
| 2026-09-01 | 13,130.00 | 13,230.00 | 13,090.00 | 13,230.00 | 13,230.00 | 4,664 |
| 2026-08-31 | 13,240.00 | 13,240.00 | 13,020.00 | 13,130.00 | 13,130.00 | 2,837 |
| 2026-08-28 | 13,020.00 | 13,270.00 | 12,970.00 | 13,240.00 | 13,240.00 | 7,144 |
| 2026-08-27 | 13,190.00 | 13,190.00 | 12,970.00 | 12,990.00 | 12,990.00 | 4,234 |
| 2026-08-26 | 13,120.00 | 13,130.00 | 13,010.00 | 13,080.00 | 13,080.00 | 5,284 |
| 2026-08-25 | 12,920.00 | 13,130.00 | 12,900.00 | 13,110.00 | 13,110.00 | 6,876 |
| 2026-08-24 | 13,090.00 | 13,160.00 | 12,980.00 | 13,050.00 | 13,050.00 | 7,080 |
| 2026-08-21 | 13,110.00 | 13,190.00 | 12,950.00 | 13,090.00 | 13,090.00 | 9,423 |
| 2026-08-20 | 13,190.00 | 13,260.00 | 13,100.00 | 13,150.00 | 13,150.00 | 13,371 |
| 2026-08-19 | 13,290.00 | 13,370.00 | 13,070.00 | 13,190.00 | 13,190.00 | 23,722 |
| 2026-08-18 | 13,790.00 | 13,790.00 | 13,170.00 | 13,280.00 | 13,280.00 | 28,572 |
| 2026-08-14 | 13,680.00 | 13,720.00 | 13,560.00 | 13,640.00 | 13,640.00 | 11,188 |
| 2026-08-13 | 13,750.00 | 13,790.00 | 13,600.00 | 13,680.00 | 13,680.00 | 14,694 |
| 2026-08-12 | 13,990.00 | 13,990.00 | 13,700.00 | 13,740.00 | 13,740.00 | 15,804 |
| 2026-08-11 | 13,820.00 | 13,990.00 | 13,750.00 | 13,890.00 | 13,890.00 | 21,353 |
| 2026-08-10 | 13,810.00 | 13,900.00 | 13,680.00 | 13,800.00 | 13,800.00 | 17,225 |
| 2026-08-07 | 13,890.00 | 13,890.00 | 13,660.00 | 13,810.00 | 13,810.00 | 13,461 |
| 2026-08-06 | 14,030.00 | 14,030.00 | 13,500.00 | 13,800.00 | 13,800.00 | 20,966 |
| 2026-08-05 | 13,960.00 | 14,080.00 | 13,870.00 | 13,910.00 | 13,910.00 | 8,940 |
| 2026-08-04 | 13,940.00 | 14,040.00 | 13,820.00 | 13,950.00 | 13,950.00 | 5,620 |
| 2026-08-03 | 13,910.00 | 14,230.00 | 13,760.00 | 13,760.00 | 13,760.00 | 15,414 |
| 2026-07-31 | 14,020.00 | 14,190.00 | 13,680.00 | 13,940.00 | 13,940.00 | 11,200 |
| 2026-07-30 | 13,740.00 | 13,880.00 | 13,590.00 | 13,880.00 | 13,880.00 | 6,028 |
| 2026-07-29 | 14,150.00 | 14,150.00 | 13,440.00 | 13,720.00 | 13,720.00 | 32,687 |
| 2026-07-28 | 14,190.00 | 14,330.00 | 13,620.00 | 13,820.00 | 13,820.00 | 20,242 |
| 2026-07-27 | 14,000.00 | 14,330.00 | 14,000.00 | 14,190.00 | 14,190.00 | 11,489 |
| 2026-07-24 | 13,760.00 | 14,000.00 | 13,650.00 | 13,920.00 | 13,920.00 | 11,859 |
| 2026-07-23 | 13,350.00 | 13,770.00 | 13,350.00 | 13,760.00 | 13,760.00 | 6,218 |
| 2026-07-22 | 13,540.00 | 13,620.00 | 13,330.00 | 13,380.00 | 13,380.00 | 8,525 |
| 2026-07-21 | 13,070.00 | 13,580.00 | 13,070.00 | 13,540.00 | 13,540.00 | 19,753 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 800.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-07-31 | 800.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-07-08 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.