Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,780.00 | 14,780.00 | 14,600.00 | 14,600.00 | 13,831.58 | 7,396 |
| 2026-04-17 | 14,670.00 | 14,720.00 | 14,510.00 | 14,670.00 | 13,897.89 | 9,895 |
| 2026-04-16 | 14,610.00 | 14,710.00 | 14,600.00 | 14,670.00 | 13,897.89 | 10,651 |
| 2026-04-15 | 14,600.00 | 14,650.00 | 14,570.00 | 14,610.00 | 13,841.05 | 11,817 |
| 2026-04-14 | 14,440.00 | 14,630.00 | 14,440.00 | 14,600.00 | 13,831.58 | 19,562 |
| 2026-04-13 | 14,530.00 | 14,530.00 | 14,390.00 | 14,420.00 | 13,661.05 | 7,542 |
| 2026-04-10 | 14,500.00 | 14,500.00 | 14,300.00 | 14,440.00 | 13,680.00 | 11,864 |
| 2026-04-09 | 14,310.00 | 14,470.00 | 14,210.00 | 14,440.00 | 13,680.00 | 11,904 |
| 2026-04-08 | 14,100.00 | 14,320.00 | 14,100.00 | 14,210.00 | 13,462.11 | 10,272 |
| 2026-04-07 | 14,220.00 | 14,380.00 | 14,090.00 | 14,090.00 | 13,348.42 | 12,391 |
| 2026-04-06 | 14,070.00 | 14,290.00 | 14,030.00 | 14,220.00 | 13,471.58 | 16,383 |
| 2026-04-03 | 13,960.00 | 14,070.00 | 13,860.00 | 13,950.00 | 13,215.79 | 5,160 |
| 2026-04-02 | 14,060.00 | 14,200.00 | 13,880.00 | 13,960.00 | 13,225.26 | 18,116 |
| 2026-04-01 | 13,900.00 | 14,060.00 | 13,620.00 | 14,050.00 | 13,310.53 | 15,270 |
| 2026-03-31 | 13,630.00 | 13,890.00 | 13,550.00 | 13,640.00 | 12,922.11 | 3,870 |
| 2026-03-30 | 13,890.00 | 13,890.00 | 13,560.00 | 13,590.00 | 12,874.74 | 14,723 |
| 2026-03-27 | 13,810.00 | 13,970.00 | 13,760.00 | 13,900.00 | 13,168.42 | 6,668 |
| 2026-03-26 | 14,020.00 | 14,020.00 | 13,810.00 | 13,910.00 | 13,177.89 | 6,188 |
| 2026-03-25 | 13,960.00 | 13,960.00 | 13,690.00 | 13,800.00 | 13,073.68 | 3,248 |
| 2026-03-24 | 13,970.00 | 13,970.00 | 13,500.00 | 13,770.00 | 13,045.26 | 3,818 |
| 2026-03-23 | 13,930.00 | 13,990.00 | 13,540.00 | 13,590.00 | 12,874.74 | 9,715 |
| 2026-03-20 | 13,980.00 | 14,040.00 | 13,780.00 | 13,900.00 | 13,168.42 | 6,446 |
| 2026-03-19 | 13,900.00 | 14,000.00 | 13,800.00 | 13,940.00 | 13,206.32 | 4,625 |
| 2026-03-18 | 14,010.00 | 14,090.00 | 13,860.00 | 14,000.00 | 13,263.16 | 3,991 |
| 2026-03-17 | 13,890.00 | 14,090.00 | 13,720.00 | 14,010.00 | 13,272.63 | 7,188 |
| 2026-03-16 | 13,830.00 | 14,050.00 | 13,590.00 | 13,890.00 | 13,158.95 | 2,624 |
| 2026-03-13 | 13,740.00 | 13,880.00 | 13,530.00 | 13,880.00 | 13,149.47 | 8,655 |
| 2026-03-12 | 13,720.00 | 14,000.00 | 13,530.00 | 13,750.00 | 13,026.32 | 9,935 |
| 2026-03-11 | 13,900.00 | 13,900.00 | 13,680.00 | 13,720.00 | 12,997.89 | 5,492 |
| 2026-03-10 | 13,530.00 | 14,000.00 | 13,520.00 | 13,600.00 | 12,884.21 | 4,343 |
| 2026-03-09 | 13,770.00 | 13,910.00 | 13,420.00 | 13,530.00 | 12,817.89 | 11,574 |
| 2026-03-06 | 13,560.00 | 13,910.00 | 13,460.00 | 13,910.00 | 13,177.89 | 8,935 |
| 2026-03-05 | 13,750.00 | 13,750.00 | 13,300.00 | 13,560.00 | 12,846.32 | 10,530 |
| 2026-03-04 | 13,900.00 | 14,050.00 | 13,080.00 | 13,100.00 | 12,410.53 | 33,651 |
| 2026-03-03 | 14,220.00 | 14,220.00 | 14,000.00 | 14,050.00 | 13,310.53 | 18,421 |
| 2026-02-27 | 14,230.00 | 14,260.00 | 14,000.00 | 14,220.00 | 13,471.58 | 9,374 |
| 2026-02-26 | 14,470.00 | 14,640.00 | 14,230.00 | 14,260.00 | 13,509.47 | 12,751 |
| 2026-02-25 | 14,600.00 | 14,640.00 | 14,360.00 | 14,470.00 | 13,708.42 | 16,498 |
| 2026-02-24 | 14,400.00 | 14,730.00 | 14,260.00 | 14,580.00 | 13,812.63 | 28,460 |
| 2026-02-23 | 14,130.00 | 14,630.00 | 14,130.00 | 14,370.00 | 13,613.68 | 42,584 |
| 2026-02-20 | 14,020.00 | 14,290.00 | 14,010.00 | 14,100.00 | 13,357.89 | 9,039 |
| 2026-02-19 | 13,860.00 | 14,200.00 | 13,850.00 | 14,000.00 | 13,263.16 | 13,931 |
| 2026-02-13 | 14,080.00 | 14,090.00 | 13,250.00 | 13,860.00 | 13,130.53 | 6,946 |
| 2026-02-12 | 14,080.00 | 14,100.00 | 13,900.00 | 14,090.00 | 13,348.42 | 6,698 |
| 2026-02-11 | 13,790.00 | 14,240.00 | 13,790.00 | 14,080.00 | 13,338.95 | 9,887 |
| 2026-02-10 | 13,590.00 | 13,810.00 | 13,550.00 | 13,780.00 | 13,054.74 | 8,625 |
| 2026-02-09 | 13,810.00 | 13,920.00 | 13,480.00 | 13,490.00 | 12,780.00 | 19,996 |
| 2026-02-06 | 13,910.00 | 13,910.00 | 13,600.00 | 13,860.00 | 13,130.53 | 12,588 |
| 2026-02-05 | 14,000.00 | 14,000.00 | 13,810.00 | 13,910.00 | 13,177.89 | 5,079 |
| 2026-02-04 | 13,810.00 | 14,060.00 | 13,790.00 | 13,900.00 | 13,168.42 | 6,188 |
| 2026-02-03 | 14,020.00 | 14,290.00 | 13,760.00 | 13,810.00 | 13,083.16 | 8,894 |
| 2026-02-02 | 14,020.00 | 14,140.00 | 13,750.00 | 13,770.00 | 13,045.26 | 7,622 |
| 2026-01-30 | 14,300.00 | 14,300.00 | 14,000.00 | 14,020.00 | 13,282.11 | 5,244 |
| 2026-01-29 | 14,210.00 | 14,280.00 | 14,000.00 | 14,150.00 | 13,405.26 | 8,845 |
| 2026-01-28 | 14,050.00 | 14,290.00 | 14,050.00 | 14,210.00 | 13,462.11 | 12,371 |
| 2026-01-27 | 14,050.00 | 14,240.00 | 13,880.00 | 14,050.00 | 13,310.53 | 8,245 |
| 2026-01-26 | 13,790.00 | 14,280.00 | 13,670.00 | 13,980.00 | 13,244.21 | 16,752 |
| 2026-01-23 | 13,600.00 | 13,790.00 | 13,600.00 | 13,660.00 | 12,941.05 | 6,866 |
| 2026-01-22 | 13,620.00 | 13,770.00 | 13,550.00 | 13,600.00 | 12,884.21 | 13,485 |
| 2026-01-21 | 13,700.00 | 13,730.00 | 13,550.00 | 13,610.00 | 12,893.68 | 8,742 |
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.