Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,910.00 | 13,980.00 | 13,230.00 | 13,390.00 | 13,390.00 | 22,246 |
| 2026-07-16 | 14,090.00 | 14,100.00 | 13,730.00 | 14,010.00 | 14,010.00 | 13,994 |
| 2026-07-15 | 14,200.00 | 14,200.00 | 13,710.00 | 13,910.00 | 13,910.00 | 22,059 |
| 2026-07-14 | 14,510.00 | 14,580.00 | 13,550.00 | 14,010.00 | 14,010.00 | 96,572 |
| 2026-07-13 | 15,310.00 | 16,030.00 | 15,080.00 | 15,200.00 | 14,400.00 | 57,570 |
| 2026-07-10 | 15,250.00 | 15,590.00 | 15,250.00 | 15,540.00 | 14,722.11 | 29,256 |
| 2026-07-09 | 16,100.00 | 16,100.00 | 15,050.00 | 15,240.00 | 14,437.89 | 37,863 |
| 2026-07-08 | 16,180.00 | 16,260.00 | 15,870.00 | 16,100.00 | 15,252.63 | 28,291 |
| 2026-07-07 | 16,010.00 | 16,380.00 | 15,710.00 | 16,270.00 | 15,413.68 | 38,611 |
| 2026-07-06 | 15,960.00 | 16,430.00 | 15,600.00 | 15,990.00 | 15,148.42 | 42,563 |
| 2026-07-03 | 15,460.00 | 15,960.00 | 15,360.00 | 15,960.00 | 15,120.00 | 29,170 |
| 2026-07-02 | 15,900.00 | 16,000.00 | 15,410.00 | 15,560.00 | 14,741.05 | 34,025 |
| 2026-07-01 | 15,660.00 | 16,010.00 | 15,300.00 | 15,920.00 | 15,082.11 | 40,718 |
| 2026-06-30 | 15,960.00 | 16,600.00 | 15,660.00 | 15,660.00 | 14,835.79 | 40,398 |
| 2026-06-29 | 15,740.00 | 16,190.00 | 15,510.00 | 15,960.00 | 15,120.00 | 47,321 |
| 2026-06-26 | 15,740.00 | 15,810.00 | 15,210.00 | 15,510.00 | 14,693.68 | 34,472 |
| 2026-06-25 | 15,070.00 | 15,970.00 | 15,070.00 | 15,730.00 | 14,902.11 | 92,415 |
| 2026-06-24 | 14,500.00 | 15,200.00 | 14,330.00 | 15,070.00 | 14,276.84 | 33,256 |
| 2026-06-23 | 14,590.00 | 14,850.00 | 14,280.00 | 14,560.00 | 13,793.68 | 27,734 |
| 2026-06-22 | 14,540.00 | 14,890.00 | 14,450.00 | 14,590.00 | 13,822.11 | 10,139 |
| 2026-06-19 | 14,880.00 | 14,900.00 | 14,390.00 | 14,540.00 | 13,774.74 | 23,202 |
| 2026-06-18 | 15,240.00 | 15,240.00 | 14,690.00 | 14,880.00 | 14,096.84 | 18,745 |
| 2026-06-17 | 14,830.00 | 15,360.00 | 14,680.00 | 15,220.00 | 14,418.95 | 33,282 |
| 2026-06-16 | 14,840.00 | 15,250.00 | 14,610.00 | 14,870.00 | 14,087.37 | 21,938 |
| 2026-06-15 | 14,580.00 | 14,870.00 | 14,420.00 | 14,840.00 | 14,058.95 | 17,582 |
| 2026-06-12 | 14,570.00 | 14,570.00 | 14,230.00 | 14,490.00 | 13,727.37 | 8,841 |
| 2026-06-11 | 13,960.00 | 14,210.00 | 13,750.00 | 14,210.00 | 13,462.11 | 8,877 |
| 2026-06-10 | 14,200.00 | 14,200.00 | 13,840.00 | 14,070.00 | 13,329.47 | 12,577 |
| 2026-06-09 | 13,600.00 | 14,200.00 | 13,600.00 | 14,110.00 | 13,367.37 | 7,342 |
| 2026-06-08 | 13,930.00 | 13,930.00 | 13,500.00 | 13,710.00 | 12,988.42 | 11,341 |
| 2026-06-05 | 14,310.00 | 14,670.00 | 13,750.00 | 13,930.00 | 13,196.84 | 9,204 |
| 2026-06-04 | 14,150.00 | 14,230.00 | 13,880.00 | 14,170.00 | 13,424.21 | 8,775 |
| 2026-06-02 | 14,010.00 | 14,330.00 | 13,880.00 | 14,100.00 | 13,357.89 | 12,818 |
| 2026-06-01 | 15,000.00 | 15,000.00 | 13,600.00 | 14,240.00 | 13,490.53 | 24,973 |
| 2026-05-29 | 14,720.00 | 14,900.00 | 14,460.00 | 14,490.00 | 13,727.37 | 19,555 |
| 2026-05-28 | 14,600.00 | 14,930.00 | 14,430.00 | 14,720.00 | 13,945.26 | 17,753 |
| 2026-05-27 | 14,710.00 | 15,040.00 | 14,580.00 | 14,600.00 | 13,831.58 | 28,011 |
| 2026-05-26 | 14,550.00 | 14,740.00 | 14,460.00 | 14,710.00 | 13,935.79 | 15,634 |
| 2026-05-22 | 14,350.00 | 14,470.00 | 14,200.00 | 14,460.00 | 13,698.95 | 7,259 |
| 2026-05-21 | 14,160.00 | 14,470.00 | 14,160.00 | 14,210.00 | 13,462.11 | 7,192 |
| 2026-05-20 | 14,340.00 | 14,480.00 | 14,050.00 | 14,150.00 | 13,405.26 | 11,796 |
| 2026-05-19 | 14,680.00 | 14,680.00 | 14,130.00 | 14,340.00 | 13,585.26 | 10,353 |
| 2026-05-18 | 15,080.00 | 15,100.00 | 14,420.00 | 14,510.00 | 13,746.32 | 26,074 |
| 2026-05-15 | 14,670.00 | 14,960.00 | 14,530.00 | 14,870.00 | 14,087.37 | 26,997 |
| 2026-05-14 | 14,410.00 | 14,720.00 | 14,410.00 | 14,670.00 | 13,897.89 | 11,279 |
| 2026-05-13 | 14,210.00 | 14,680.00 | 14,210.00 | 14,410.00 | 13,651.58 | 11,919 |
| 2026-05-12 | 14,400.00 | 14,450.00 | 14,080.00 | 14,210.00 | 13,462.11 | 16,810 |
| 2026-05-11 | 14,580.00 | 14,630.00 | 14,340.00 | 14,400.00 | 13,642.11 | 14,000 |
| 2026-05-08 | 14,410.00 | 14,590.00 | 14,400.00 | 14,580.00 | 13,812.63 | 9,765 |
| 2026-05-07 | 14,560.00 | 14,690.00 | 14,410.00 | 14,440.00 | 13,680.00 | 7,830 |
| 2026-05-06 | 14,730.00 | 14,790.00 | 14,470.00 | 14,560.00 | 13,793.68 | 16,429 |
| 2026-05-04 | 14,650.00 | 14,850.00 | 14,600.00 | 14,730.00 | 13,954.74 | 9,446 |
| 2026-04-30 | 14,800.00 | 14,800.00 | 14,620.00 | 14,650.00 | 13,878.95 | 6,617 |
| 2026-04-29 | 14,800.00 | 14,800.00 | 14,630.00 | 14,800.00 | 14,021.05 | 9,875 |
| 2026-04-28 | 14,530.00 | 14,830.00 | 14,530.00 | 14,690.00 | 13,916.84 | 18,034 |
| 2026-04-27 | 14,690.00 | 14,690.00 | 14,430.00 | 14,600.00 | 13,831.58 | 5,882 |
| 2026-04-24 | 14,620.00 | 14,620.00 | 14,320.00 | 14,420.00 | 13,661.05 | 8,656 |
| 2026-04-23 | 14,690.00 | 14,690.00 | 14,380.00 | 14,420.00 | 13,661.05 | 10,377 |
| 2026-04-22 | 14,430.00 | 14,700.00 | 14,270.00 | 14,590.00 | 13,822.11 | 8,243 |
| 2026-04-21 | 14,600.00 | 14,720.00 | 14,450.00 | 14,600.00 | 13,831.58 | 9,825 |
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.