Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 18,340.00 | 18,710.00 | 18,320.00 | 18,500.00 | 15,501.95 | 12,975 |
| 2023-10-31 | 19,210.00 | 19,380.00 | 18,300.00 | 18,320.00 | 15,351.12 | 34,465 |
| 2023-10-30 | 18,620.00 | 19,500.00 | 18,620.00 | 19,200.00 | 16,088.51 | 21,903 |
| 2023-10-27 | 18,970.00 | 19,310.00 | 18,710.00 | 18,750.00 | 15,711.43 | 33,253 |
| 2023-10-26 | 19,640.00 | 19,650.00 | 18,940.00 | 18,960.00 | 15,887.40 | 55,530 |
| 2023-10-25 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 16,842.66 | 14,857 |
| 2023-10-24 | 20,100.00 | 20,800.00 | 19,420.00 | 20,750.00 | 17,387.32 | 50,619 |
| 2023-10-23 | 20,100.00 | 20,700.00 | 20,050.00 | 20,100.00 | 16,842.66 | 33,724 |
| 2023-10-20 | 21,550.00 | 21,550.00 | 20,150.00 | 20,500.00 | 17,177.83 | 48,930 |
| 2023-10-19 | 22,350.00 | 22,350.00 | 21,300.00 | 21,550.00 | 18,057.67 | 61,787 |
| 2023-10-18 | 23,150.00 | 24,600.00 | 22,400.00 | 22,450.00 | 18,811.82 | 66,734 |
| 2023-10-17 | 22,000.00 | 24,800.00 | 21,950.00 | 23,150.00 | 19,398.38 | 161,863 |
| 2023-10-16 | 22,500.00 | 22,500.00 | 21,500.00 | 21,750.00 | 18,225.26 | 29,897 |
| 2023-10-13 | 23,000.00 | 23,050.00 | 22,400.00 | 22,500.00 | 18,853.72 | 24,043 |
| 2023-10-12 | 22,950.00 | 23,400.00 | 22,600.00 | 23,000.00 | 19,272.69 | 21,146 |
| 2023-10-11 | 22,100.00 | 23,050.00 | 22,100.00 | 22,600.00 | 18,937.51 | 36,036 |
| 2023-10-10 | 22,550.00 | 23,000.00 | 21,600.00 | 21,800.00 | 18,267.16 | 29,822 |
| 2023-10-06 | 21,350.00 | 24,350.00 | 21,350.00 | 22,750.00 | 19,063.21 | 92,368 |
| 2023-10-05 | 22,150.00 | 22,550.00 | 21,350.00 | 21,350.00 | 17,890.09 | 37,268 |
| 2023-10-04 | 23,300.00 | 23,350.00 | 21,900.00 | 21,950.00 | 18,392.85 | 48,598 |
| 2023-09-27 | 22,500.00 | 23,700.00 | 22,100.00 | 23,500.00 | 19,691.66 | 48,266 |
| 2023-09-26 | 23,400.00 | 23,850.00 | 22,550.00 | 22,550.00 | 18,895.62 | 59,407 |
| 2023-09-25 | 25,000.00 | 25,000.00 | 23,500.00 | 23,500.00 | 19,691.66 | 54,422 |
| 2023-09-22 | 24,250.00 | 24,800.00 | 23,800.00 | 24,700.00 | 20,697.19 | 47,975 |
| 2023-09-21 | 25,250.00 | 25,800.00 | 24,200.00 | 24,250.00 | 20,320.12 | 96,677 |
| 2023-09-20 | 26,200.00 | 26,500.00 | 25,200.00 | 25,350.00 | 21,241.86 | 85,780 |
| 2023-09-19 | 26,600.00 | 27,300.00 | 26,200.00 | 26,200.00 | 21,954.11 | 71,365 |
| 2023-09-18 | 27,650.00 | 27,650.00 | 26,400.00 | 26,450.00 | 22,163.59 | 90,974 |
| 2023-09-15 | 27,150.00 | 28,300.00 | 27,050.00 | 27,700.00 | 23,211.02 | 130,758 |
| 2023-09-14 | 26,950.00 | 30,850.00 | 26,800.00 | 27,400.00 | 22,959.64 | 676,140 |
| 2023-09-13 | 26,300.00 | 27,150.00 | 26,100.00 | 26,200.00 | 21,954.11 | 82,340 |
| 2023-09-12 | 27,700.00 | 27,800.00 | 26,500.00 | 26,550.00 | 22,247.39 | 121,293 |
| 2023-09-11 | 28,850.00 | 28,950.00 | 27,200.00 | 27,300.00 | 22,875.85 | 153,880 |
| 2023-09-08 | 28,500.00 | 29,650.00 | 28,450.00 | 28,750.00 | 24,090.86 | 74,839 |
| 2023-09-07 | 28,950.00 | 29,950.00 | 28,650.00 | 28,750.00 | 24,090.86 | 102,544 |
| 2023-09-06 | 30,300.00 | 30,700.00 | 29,100.00 | 29,100.00 | 24,384.14 | 118,306 |
| 2023-09-05 | 29,600.00 | 31,150.00 | 29,600.00 | 30,250.00 | 25,347.78 | 112,555 |
| 2023-09-04 | 29,350.00 | 31,500.00 | 29,250.00 | 30,300.00 | 25,389.68 | 212,605 |
| 2023-09-01 | 30,550.00 | 30,750.00 | 29,700.00 | 29,700.00 | 24,886.91 | 146,028 |
| 2023-08-31 | 32,650.00 | 32,650.00 | 30,550.00 | 30,650.00 | 25,682.96 | 221,768 |
| 2023-08-30 | 33,300.00 | 34,100.00 | 32,550.00 | 32,600.00 | 27,316.94 | 256,367 |
| 2023-08-29 | 34,200.00 | 35,800.00 | 32,650.00 | 33,500.00 | 28,071.09 | 581,096 |
| 2023-08-28 | 28,950.00 | 36,900.00 | 28,350.00 | 35,150.00 | 29,453.70 | 1,610,223 |
| 2023-08-25 | 31,050.00 | 31,150.00 | 28,650.00 | 28,700.00 | 24,048.97 | 390,654 |
| 2023-08-24 | 30,950.00 | 32,950.00 | 30,900.00 | 31,950.00 | 26,772.28 | 319,449 |
| 2023-08-23 | 31,150.00 | 32,600.00 | 30,650.00 | 30,950.00 | 25,934.34 | 243,351 |
| 2023-08-22 | 33,650.00 | 33,700.00 | 31,350.00 | 31,350.00 | 26,269.52 | 280,647 |
| 2023-08-21 | 33,150.00 | 35,950.00 | 33,050.00 | 33,750.00 | 28,280.58 | 296,521 |
| 2023-08-18 | 34,650.00 | 36,500.00 | 33,400.00 | 34,000.00 | 28,490.07 | 480,185 |
| 2023-08-17 | 36,700.00 | 36,800.00 | 33,800.00 | 36,000.00 | 30,165.95 | 394,843 |
| 2023-08-16 | 38,150.00 | 38,550.00 | 36,050.00 | 37,400.00 | 31,339.07 | 316,451 |
| 2023-08-14 | 40,100.00 | 41,400.00 | 39,000.00 | 39,050.00 | 32,721.68 | 260,818 |
| 2023-08-11 | 40,700.00 | 42,050.00 | 39,750.00 | 41,000.00 | 34,355.67 | 474,258 |
| 2023-08-10 | 46,800.00 | 47,600.00 | 41,150.00 | 41,650.00 | 34,900.33 | 725,773 |
| 2023-08-09 | 45,100.00 | 49,000.00 | 43,550.00 | 45,050.00 | 37,749.34 | 863,321 |
| 2023-08-08 | 45,000.00 | 55,600.00 | 44,450.00 | 46,050.00 | 38,587.28 | 2,280,209 |
| 2023-08-07 | 52,900.00 | 53,100.00 | 45,500.00 | 46,850.00 | 39,257.63 | 677,721 |
| 2023-08-04 | 63,600.00 | 66,300.00 | 50,700.00 | 55,000.00 | 46,086.87 | 1,355,779 |
| 2023-08-03 | 64,600.00 | 74,100.00 | 57,700.00 | 62,500.00 | 52,371.44 | 2,890,817 |
| 2023-08-02 | 48,950.00 | 59,000.00 | 48,100.00 | 59,000.00 | 49,438.64 | 1,778,458 |
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.