Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 18,710.00 | 18,840.00 | 18,430.00 | 18,740.00 | 15,703.05 | 20,526 |
| 2024-01-26 | 18,400.00 | 19,030.00 | 18,400.00 | 18,860.00 | 15,803.61 | 13,940 |
| 2024-01-25 | 18,720.00 | 18,720.00 | 18,380.00 | 18,430.00 | 15,443.29 | 17,438 |
| 2024-01-24 | 18,690.00 | 18,980.00 | 18,580.00 | 18,710.00 | 15,677.92 | 8,312 |
| 2024-01-23 | 18,600.00 | 18,870.00 | 18,490.00 | 18,690.00 | 15,661.16 | 9,876 |
| 2024-01-22 | 18,870.00 | 19,000.00 | 18,620.00 | 18,710.00 | 15,677.92 | 13,661 |
| 2024-01-19 | 19,290.00 | 19,380.00 | 18,810.00 | 19,020.00 | 15,937.68 | 13,821 |
| 2024-01-18 | 19,300.00 | 19,450.00 | 18,910.00 | 19,000.00 | 15,920.92 | 12,306 |
| 2024-01-17 | 19,670.00 | 19,670.00 | 18,930.00 | 18,940.00 | 15,870.64 | 23,409 |
| 2024-01-16 | 20,200.00 | 20,250.00 | 19,500.00 | 19,690.00 | 16,499.10 | 28,587 |
| 2024-01-15 | 20,750.00 | 20,750.00 | 20,050.00 | 20,200.00 | 16,926.45 | 12,681 |
| 2024-01-12 | 21,250.00 | 21,400.00 | 20,750.00 | 20,750.00 | 17,387.32 | 13,899 |
| 2024-01-11 | 21,050.00 | 21,800.00 | 20,750.00 | 21,250.00 | 17,806.29 | 22,385 |
| 2024-01-10 | 20,900.00 | 21,100.00 | 20,650.00 | 20,900.00 | 17,513.01 | 10,358 |
| 2024-01-09 | 21,150.00 | 21,400.00 | 20,900.00 | 20,900.00 | 17,513.01 | 15,926 |
| 2024-01-08 | 21,300.00 | 21,300.00 | 20,650.00 | 20,900.00 | 17,513.01 | 12,692 |
| 2024-01-05 | 20,650.00 | 20,950.00 | 20,650.00 | 20,900.00 | 17,513.01 | 9,987 |
| 2024-01-04 | 20,900.00 | 21,250.00 | 20,700.00 | 20,800.00 | 17,429.22 | 13,573 |
| 2024-01-03 | 21,200.00 | 21,450.00 | 20,950.00 | 21,050.00 | 17,638.70 | 8,972 |
| 2024-01-02 | 21,250.00 | 21,500.00 | 20,650.00 | 21,500.00 | 18,015.78 | 17,363 |
| 2023-12-28 | 20,600.00 | 21,250.00 | 20,550.00 | 21,250.00 | 17,806.29 | 19,273 |
| 2023-12-27 | 20,350.00 | 20,950.00 | 20,350.00 | 20,750.00 | 17,387.32 | 15,645 |
| 2023-12-26 | 20,850.00 | 20,950.00 | 20,500.00 | 20,700.00 | 17,345.42 | 16,569 |
| 2023-12-22 | 21,450.00 | 21,450.00 | 20,850.00 | 20,850.00 | 17,471.11 | 24,352 |
| 2023-12-21 | 20,900.00 | 21,350.00 | 20,900.00 | 21,250.00 | 17,806.29 | 17,519 |
| 2023-12-20 | 21,000.00 | 21,300.00 | 20,950.00 | 21,200.00 | 17,764.39 | 17,379 |
| 2023-12-19 | 21,300.00 | 21,300.00 | 20,850.00 | 20,900.00 | 17,513.01 | 23,289 |
| 2023-12-18 | 20,850.00 | 21,200.00 | 20,550.00 | 21,150.00 | 17,722.50 | 19,385 |
| 2023-12-15 | 21,050.00 | 21,400.00 | 20,550.00 | 20,800.00 | 17,429.22 | 35,265 |
| 2023-12-14 | 21,900.00 | 21,900.00 | 21,050.00 | 21,050.00 | 17,638.70 | 38,879 |
| 2023-12-13 | 21,600.00 | 22,850.00 | 21,350.00 | 21,650.00 | 18,141.47 | 46,619 |
| 2023-12-12 | 21,550.00 | 21,750.00 | 21,300.00 | 21,600.00 | 18,099.57 | 16,939 |
| 2023-12-11 | 21,600.00 | 22,050.00 | 21,400.00 | 21,500.00 | 18,015.78 | 25,240 |
| 2023-12-08 | 21,000.00 | 21,700.00 | 20,850.00 | 21,650.00 | 18,141.47 | 29,800 |
| 2023-12-07 | 21,650.00 | 21,650.00 | 20,800.00 | 20,800.00 | 17,429.22 | 38,754 |
| 2023-12-06 | 21,450.00 | 21,800.00 | 21,250.00 | 21,450.00 | 17,973.88 | 18,645 |
| 2023-12-05 | 21,900.00 | 21,950.00 | 21,300.00 | 21,450.00 | 17,973.88 | 28,968 |
| 2023-12-04 | 21,750.00 | 22,450.00 | 21,500.00 | 21,750.00 | 18,225.26 | 31,305 |
| 2023-12-01 | 22,950.00 | 23,050.00 | 21,850.00 | 22,000.00 | 18,434.75 | 59,439 |
| 2023-11-30 | 22,900.00 | 23,350.00 | 22,600.00 | 23,050.00 | 19,314.59 | 36,148 |
| 2023-11-29 | 22,800.00 | 23,300.00 | 22,600.00 | 22,850.00 | 19,147.00 | 39,313 |
| 2023-11-28 | 24,050.00 | 24,050.00 | 22,900.00 | 23,050.00 | 19,314.59 | 75,479 |
| 2023-11-27 | 24,850.00 | 24,850.00 | 23,600.00 | 24,050.00 | 20,152.53 | 52,824 |
| 2023-11-24 | 23,700.00 | 25,050.00 | 23,450.00 | 24,850.00 | 20,822.89 | 126,772 |
| 2023-11-23 | 24,200.00 | 24,250.00 | 23,350.00 | 23,600.00 | 19,775.46 | 70,006 |
| 2023-11-22 | 24,100.00 | 24,300.00 | 23,600.00 | 24,300.00 | 20,362.02 | 52,086 |
| 2023-11-21 | 24,950.00 | 25,000.00 | 23,950.00 | 24,300.00 | 20,362.02 | 113,462 |
| 2023-11-20 | 25,200.00 | 25,400.00 | 24,650.00 | 25,300.00 | 21,199.96 | 111,095 |
| 2023-11-17 | 27,900.00 | 28,000.00 | 25,350.00 | 25,650.00 | 21,493.24 | 200,222 |
| 2023-11-16 | 28,000.00 | 28,900.00 | 27,550.00 | 28,650.00 | 24,007.07 | 211,776 |
| 2023-11-15 | 30,600.00 | 31,400.00 | 27,900.00 | 28,000.00 | 23,462.41 | 1,450,099 |
| 2023-11-14 | 26,600.00 | 28,850.00 | 26,200.00 | 26,950.00 | 22,582.57 | 617,032 |
| 2023-11-13 | 27,850.00 | 31,300.00 | 26,850.00 | 27,000.00 | 22,624.46 | 2,521,367 |
| 2023-11-10 | 28,900.00 | 30,300.00 | 24,850.00 | 25,750.00 | 21,577.03 | 2,741,371 |
| 2023-11-09 | 22,500.00 | 25,550.00 | 22,250.00 | 25,550.00 | 21,409.45 | 318,946 |
| 2023-11-08 | 20,000.00 | 20,450.00 | 19,680.00 | 19,680.00 | 16,490.72 | 15,736 |
| 2023-11-07 | 20,500.00 | 20,600.00 | 19,510.00 | 20,100.00 | 16,842.66 | 26,910 |
| 2023-11-06 | 20,250.00 | 21,350.00 | 19,850.00 | 20,850.00 | 17,471.11 | 64,477 |
| 2023-11-03 | 19,380.00 | 19,940.00 | 19,100.00 | 19,800.00 | 16,591.27 | 24,081 |
| 2023-11-02 | 18,700.00 | 19,330.00 | 18,520.00 | 19,330.00 | 16,197.44 | 20,970 |
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.