Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,030.00 | 18,220.00 | 17,770.00 | 17,810.00 | 15,557.47 | 9,870 |
| 2024-07-24 | 17,900.00 | 18,100.00 | 17,810.00 | 18,040.00 | 15,758.38 | 7,078 |
| 2024-07-23 | 18,050.00 | 18,300.00 | 17,960.00 | 17,980.00 | 15,705.97 | 13,295 |
| 2024-07-22 | 18,270.00 | 19,250.00 | 18,100.00 | 18,210.00 | 15,906.88 | 9,517 |
| 2024-07-19 | 18,870.00 | 18,870.00 | 18,200.00 | 18,480.00 | 16,142.73 | 11,588 |
| 2024-07-18 | 19,030.00 | 19,030.00 | 18,520.00 | 18,560.00 | 16,212.62 | 14,415 |
| 2024-07-17 | 19,330.00 | 19,330.00 | 18,810.00 | 18,920.00 | 16,527.08 | 17,030 |
| 2024-07-16 | 18,760.00 | 19,140.00 | 18,760.00 | 18,900.00 | 16,509.61 | 19,843 |
| 2024-07-15 | 18,620.00 | 18,950.00 | 18,560.00 | 18,740.00 | 16,369.85 | 7,171 |
| 2024-07-12 | 18,720.00 | 19,250.00 | 18,540.00 | 18,650.00 | 16,291.23 | 22,388 |
| 2024-07-11 | 18,750.00 | 18,760.00 | 18,440.00 | 18,720.00 | 16,352.38 | 16,631 |
| 2024-07-10 | 18,930.00 | 18,990.00 | 18,640.00 | 18,740.00 | 16,369.85 | 24,587 |
| 2024-07-09 | 19,200.00 | 19,390.00 | 18,950.00 | 19,000.00 | 16,596.97 | 21,377 |
| 2024-07-08 | 19,260.00 | 19,400.00 | 18,790.00 | 19,000.00 | 16,596.97 | 53,008 |
| 2024-07-05 | 19,940.00 | 20,100.00 | 19,640.00 | 19,640.00 | 16,457.20 | 48,282 |
| 2024-07-04 | 19,740.00 | 19,950.00 | 19,510.00 | 19,720.00 | 16,524.24 | 31,364 |
| 2024-07-03 | 19,450.00 | 19,850.00 | 19,090.00 | 19,700.00 | 16,507.48 | 53,691 |
| 2024-07-02 | 19,710.00 | 19,960.00 | 19,180.00 | 19,300.00 | 16,172.30 | 48,435 |
| 2024-07-01 | 19,520.00 | 20,200.00 | 19,410.00 | 19,550.00 | 16,381.79 | 61,993 |
| 2024-06-28 | 19,540.00 | 20,350.00 | 19,430.00 | 19,500.00 | 16,339.89 | 63,735 |
| 2024-06-27 | 20,800.00 | 21,650.00 | 19,610.00 | 19,630.00 | 16,448.82 | 233,574 |
| 2024-06-26 | 21,200.00 | 21,350.00 | 20,550.00 | 20,550.00 | 17,219.73 | 139,176 |
| 2024-06-25 | 21,400.00 | 22,450.00 | 20,950.00 | 21,550.00 | 18,057.67 | 521,722 |
| 2024-06-24 | 17,920.00 | 23,400.00 | 17,680.00 | 21,950.00 | 18,392.85 | 2,064,193 |
| 2024-06-21 | 17,660.00 | 18,330.00 | 17,660.00 | 18,010.00 | 15,091.36 | 10,335 |
| 2024-06-20 | 17,920.00 | 18,000.00 | 17,680.00 | 17,820.00 | 14,932.15 | 13,594 |
| 2024-06-19 | 18,160.00 | 18,370.00 | 17,590.00 | 18,100.00 | 15,166.77 | 22,676 |
| 2024-06-18 | 18,390.00 | 18,440.00 | 17,900.00 | 18,120.00 | 15,183.53 | 33,975 |
| 2024-06-17 | 18,680.00 | 18,910.00 | 18,490.00 | 18,490.00 | 15,493.57 | 12,123 |
| 2024-06-14 | 19,040.00 | 19,200.00 | 18,600.00 | 18,710.00 | 15,677.92 | 23,105 |
| 2024-06-13 | 19,010.00 | 19,200.00 | 18,980.00 | 19,040.00 | 15,954.44 | 10,255 |
| 2024-06-12 | 18,950.00 | 19,200.00 | 18,830.00 | 19,000.00 | 15,920.92 | 16,319 |
| 2024-06-11 | 18,730.00 | 19,140.00 | 18,510.00 | 18,950.00 | 15,879.02 | 21,081 |
| 2024-06-10 | 19,020.00 | 19,100.00 | 18,720.00 | 18,730.00 | 15,694.67 | 18,572 |
| 2024-06-07 | 18,830.00 | 19,560.00 | 18,810.00 | 19,100.00 | 16,004.71 | 26,817 |
| 2024-06-05 | 18,620.00 | 19,330.00 | 18,150.00 | 18,830.00 | 15,778.47 | 40,976 |
| 2024-06-04 | 19,650.00 | 19,650.00 | 18,600.00 | 18,620.00 | 15,602.50 | 45,739 |
| 2024-06-03 | 19,270.00 | 19,750.00 | 19,240.00 | 19,650.00 | 16,465.58 | 33,188 |
| 2024-05-31 | 19,140.00 | 19,610.00 | 19,140.00 | 19,220.00 | 16,105.27 | 27,475 |
| 2024-05-30 | 19,750.00 | 19,800.00 | 19,140.00 | 19,410.00 | 16,264.48 | 52,528 |
| 2024-05-29 | 20,950.00 | 21,100.00 | 19,940.00 | 20,050.00 | 16,800.76 | 107,162 |
| 2024-05-28 | 22,200.00 | 22,300.00 | 20,800.00 | 21,100.00 | 17,680.60 | 114,243 |
| 2024-05-27 | 23,500.00 | 23,550.00 | 21,900.00 | 21,900.00 | 18,350.95 | 137,776 |
| 2024-05-24 | 23,800.00 | 24,550.00 | 23,100.00 | 23,500.00 | 19,691.66 | 264,298 |
| 2024-05-23 | 23,400.00 | 24,250.00 | 23,000.00 | 23,500.00 | 19,691.66 | 229,733 |
| 2024-05-22 | 22,650.00 | 25,000.00 | 22,400.00 | 23,500.00 | 19,691.66 | 715,772 |
| 2024-05-21 | 22,700.00 | 24,100.00 | 22,050.00 | 22,600.00 | 18,937.51 | 306,471 |
| 2024-05-20 | 22,600.00 | 23,350.00 | 22,350.00 | 22,400.00 | 18,769.93 | 200,613 |
| 2024-05-17 | 21,750.00 | 24,350.00 | 21,200.00 | 22,500.00 | 18,853.72 | 853,741 |
| 2024-05-16 | 22,500.00 | 24,450.00 | 21,450.00 | 22,200.00 | 18,602.34 | 929,988 |
| 2024-05-14 | 20,900.00 | 24,850.00 | 19,990.00 | 22,400.00 | 18,769.93 | 2,010,800 |
| 2024-05-13 | 22,100.00 | 22,250.00 | 20,600.00 | 20,800.00 | 17,429.22 | 170,667 |
| 2024-05-10 | 22,450.00 | 23,100.00 | 21,550.00 | 22,550.00 | 18,895.62 | 341,992 |
| 2024-05-09 | 21,700.00 | 25,200.00 | 21,150.00 | 22,600.00 | 18,937.51 | 2,316,575 |
| 2024-05-08 | 16,610.00 | 21,550.00 | 16,610.00 | 21,550.00 | 18,057.67 | 1,245,297 |
| 2024-05-07 | 16,450.00 | 16,650.00 | 16,300.00 | 16,610.00 | 13,918.23 | 5,678 |
| 2024-05-03 | 16,530.00 | 16,530.00 | 16,410.00 | 16,450.00 | 13,784.16 | 4,967 |
| 2024-05-02 | 16,400.00 | 16,490.00 | 16,300.00 | 16,410.00 | 13,750.65 | 8,180 |
| 2024-04-30 | 16,440.00 | 16,530.00 | 16,420.00 | 16,430.00 | 13,767.41 | 4,116 |
| 2024-04-29 | 16,230.00 | 16,500.00 | 16,200.00 | 16,480.00 | 13,809.30 | 12,649 |
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.