Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,380.00 | 16,390.00 | 16,240.00 | 16,370.00 | 13,717.13 | 5,952 |
| 2024-04-25 | 16,290.00 | 16,490.00 | 16,290.00 | 16,370.00 | 13,717.13 | 3,055 |
| 2024-04-24 | 16,280.00 | 16,370.00 | 16,170.00 | 16,330.00 | 13,683.61 | 20,121 |
| 2024-04-23 | 16,280.00 | 16,280.00 | 16,200.00 | 16,210.00 | 13,583.06 | 5,490 |
| 2024-04-22 | 16,150.00 | 16,260.00 | 16,130.00 | 16,190.00 | 13,566.30 | 5,460 |
| 2024-04-19 | 16,260.00 | 16,260.00 | 15,950.00 | 16,150.00 | 13,532.78 | 8,279 |
| 2024-04-18 | 15,930.00 | 16,280.00 | 15,930.00 | 16,250.00 | 13,616.58 | 12,017 |
| 2024-04-17 | 15,900.00 | 16,340.00 | 15,900.00 | 16,080.00 | 13,474.13 | 7,163 |
| 2024-04-16 | 16,300.00 | 16,540.00 | 15,990.00 | 16,010.00 | 13,415.47 | 8,304 |
| 2024-04-15 | 16,670.00 | 16,670.00 | 16,160.00 | 16,300.00 | 13,658.47 | 14,407 |
| 2024-04-12 | 16,920.00 | 16,930.00 | 16,600.00 | 16,680.00 | 13,976.89 | 15,454 |
| 2024-04-11 | 16,930.00 | 17,100.00 | 16,860.00 | 16,930.00 | 14,186.38 | 7,855 |
| 2024-04-09 | 16,920.00 | 17,110.00 | 16,920.00 | 17,040.00 | 14,278.55 | 5,545 |
| 2024-04-08 | 17,350.00 | 17,520.00 | 16,960.00 | 17,020.00 | 14,261.79 | 14,063 |
| 2024-04-05 | 17,260.00 | 17,590.00 | 17,260.00 | 17,350.00 | 14,538.31 | 10,529 |
| 2024-04-04 | 17,700.00 | 17,710.00 | 17,520.00 | 17,520.00 | 14,680.76 | 12,189 |
| 2024-04-03 | 17,880.00 | 17,890.00 | 17,630.00 | 17,700.00 | 14,831.59 | 23,168 |
| 2024-04-02 | 17,990.00 | 18,050.00 | 17,780.00 | 17,950.00 | 15,041.08 | 19,689 |
| 2024-04-01 | 17,910.00 | 18,060.00 | 17,800.00 | 17,990.00 | 15,074.60 | 6,301 |
| 2024-03-29 | 18,100.00 | 18,100.00 | 17,880.00 | 17,960.00 | 15,049.46 | 12,696 |
| 2024-03-28 | 18,070.00 | 18,070.00 | 17,950.00 | 18,000.00 | 15,082.98 | 12,436 |
| 2024-03-27 | 18,000.00 | 18,100.00 | 17,970.00 | 18,010.00 | 15,091.36 | 10,448 |
| 2024-03-26 | 18,020.00 | 18,140.00 | 17,950.00 | 18,000.00 | 15,082.98 | 12,115 |
| 2024-03-25 | 18,070.00 | 18,160.00 | 18,000.00 | 18,020.00 | 15,099.73 | 13,764 |
| 2024-03-22 | 18,460.00 | 18,460.00 | 18,120.00 | 18,120.00 | 15,183.53 | 9,277 |
| 2024-03-21 | 18,210.00 | 18,330.00 | 18,210.00 | 18,280.00 | 15,317.60 | 8,804 |
| 2024-03-20 | 18,070.00 | 18,380.00 | 18,070.00 | 18,210.00 | 15,258.94 | 15,482 |
| 2024-03-19 | 18,070.00 | 18,160.00 | 18,050.00 | 18,140.00 | 15,200.29 | 7,868 |
| 2024-03-18 | 18,120.00 | 18,180.00 | 18,030.00 | 18,100.00 | 15,166.77 | 8,869 |
| 2024-03-15 | 18,150.00 | 18,180.00 | 18,030.00 | 18,120.00 | 15,183.53 | 6,492 |
| 2024-03-14 | 18,110.00 | 18,180.00 | 17,990.00 | 18,150.00 | 15,208.67 | 14,899 |
| 2024-03-13 | 18,150.00 | 18,300.00 | 18,050.00 | 18,110.00 | 15,175.15 | 10,850 |
| 2024-03-12 | 18,100.00 | 18,100.00 | 18,010.00 | 18,050.00 | 15,124.87 | 5,525 |
| 2024-03-11 | 18,070.00 | 18,160.00 | 18,000.00 | 18,020.00 | 15,099.73 | 6,531 |
| 2024-03-08 | 18,150.00 | 18,160.00 | 18,010.00 | 18,100.00 | 15,166.77 | 4,862 |
| 2024-03-07 | 18,230.00 | 18,230.00 | 18,000.00 | 18,010.00 | 15,091.36 | 9,407 |
| 2024-03-06 | 18,190.00 | 18,240.00 | 18,120.00 | 18,180.00 | 15,233.81 | 7,765 |
| 2024-03-05 | 18,540.00 | 18,580.00 | 18,150.00 | 18,180.00 | 15,233.81 | 15,586 |
| 2024-03-04 | 18,800.00 | 18,800.00 | 18,500.00 | 18,540.00 | 15,535.47 | 6,319 |
| 2024-02-29 | 18,540.00 | 18,630.00 | 18,500.00 | 18,500.00 | 15,501.95 | 8,407 |
| 2024-02-28 | 18,640.00 | 19,000.00 | 18,530.00 | 18,610.00 | 15,594.12 | 6,230 |
| 2024-02-27 | 18,800.00 | 19,040.00 | 18,520.00 | 18,640.00 | 15,619.26 | 11,087 |
| 2024-02-26 | 19,220.00 | 19,220.00 | 18,800.00 | 18,860.00 | 15,803.61 | 18,388 |
| 2024-02-23 | 19,700.00 | 19,700.00 | 19,220.00 | 19,220.00 | 16,105.27 | 16,286 |
| 2024-02-22 | 19,860.00 | 19,950.00 | 19,440.00 | 19,590.00 | 16,415.31 | 12,787 |
| 2024-02-21 | 20,300.00 | 20,350.00 | 19,830.00 | 19,850.00 | 16,633.17 | 19,590 |
| 2024-02-20 | 19,660.00 | 20,250.00 | 19,610.00 | 20,250.00 | 16,968.35 | 22,028 |
| 2024-02-19 | 19,840.00 | 19,840.00 | 19,410.00 | 19,630.00 | 16,448.82 | 9,377 |
| 2024-02-16 | 19,500.00 | 19,600.00 | 19,270.00 | 19,580.00 | 16,406.93 | 13,656 |
| 2024-02-15 | 19,200.00 | 19,480.00 | 18,950.00 | 19,350.00 | 16,214.20 | 8,692 |
| 2024-02-14 | 18,770.00 | 19,400.00 | 18,770.00 | 19,180.00 | 16,071.75 | 12,449 |
| 2024-02-13 | 19,100.00 | 19,160.00 | 18,900.00 | 19,080.00 | 15,987.95 | 9,084 |
| 2024-02-08 | 19,000.00 | 19,170.00 | 18,860.00 | 19,030.00 | 15,946.06 | 16,225 |
| 2024-02-07 | 18,700.00 | 19,240.00 | 18,700.00 | 18,900.00 | 15,837.12 | 12,908 |
| 2024-02-06 | 18,700.00 | 19,280.00 | 18,430.00 | 18,800.00 | 15,753.33 | 12,649 |
| 2024-02-05 | 18,800.00 | 19,100.00 | 18,410.00 | 18,690.00 | 15,661.16 | 15,934 |
| 2024-02-02 | 18,760.00 | 19,100.00 | 18,730.00 | 18,860.00 | 15,803.61 | 14,823 |
| 2024-02-01 | 18,500.00 | 19,650.00 | 18,420.00 | 18,800.00 | 15,753.33 | 34,454 |
| 2024-01-31 | 18,650.00 | 18,900.00 | 18,500.00 | 18,560.00 | 15,552.22 | 11,175 |
| 2024-01-30 | 18,670.00 | 19,010.00 | 18,650.00 | 18,670.00 | 15,644.40 | 8,366 |
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.