Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,670.00 | 13,760.00 | 13,570.00 | 13,760.00 | 13,035.79 | 5,064 |
| 2026-01-19 | 13,600.00 | 13,670.00 | 13,490.00 | 13,670.00 | 12,950.53 | 6,244 |
| 2026-01-16 | 13,640.00 | 13,680.00 | 13,540.00 | 13,660.00 | 12,941.05 | 4,097 |
| 2026-01-15 | 13,470.00 | 13,660.00 | 13,440.00 | 13,660.00 | 12,941.05 | 7,830 |
| 2026-01-14 | 13,630.00 | 13,630.00 | 13,440.00 | 13,470.00 | 12,761.05 | 9,521 |
| 2026-01-13 | 13,670.00 | 13,700.00 | 13,520.00 | 13,580.00 | 12,865.26 | 7,701 |
| 2026-01-12 | 13,710.00 | 13,850.00 | 13,570.00 | 13,660.00 | 12,941.05 | 11,622 |
| 2026-01-09 | 13,720.00 | 13,800.00 | 13,650.00 | 13,710.00 | 12,988.42 | 5,534 |
| 2026-01-08 | 13,680.00 | 14,000.00 | 13,640.00 | 13,710.00 | 12,988.42 | 7,469 |
| 2026-01-07 | 14,100.00 | 14,100.00 | 13,770.00 | 13,800.00 | 13,073.68 | 9,496 |
| 2026-01-06 | 14,170.00 | 14,170.00 | 13,800.00 | 13,890.00 | 13,158.95 | 12,362 |
| 2026-01-05 | 14,070.00 | 14,170.00 | 13,970.00 | 14,020.00 | 13,282.11 | 5,807 |
| 2026-01-02 | 14,240.00 | 14,240.00 | 13,980.00 | 14,070.00 | 13,329.47 | 8,073 |
| 2025-12-30 | 14,520.00 | 14,520.00 | 14,100.00 | 14,100.00 | 13,357.89 | 6,469 |
| 2025-12-29 | 14,250.00 | 14,590.00 | 14,220.00 | 14,540.00 | 13,774.74 | 3,978 |
| 2025-12-26 | 14,600.00 | 14,600.00 | 14,410.00 | 14,540.00 | 13,585.26 | 7,534 |
| 2025-12-24 | 14,400.00 | 14,590.00 | 14,400.00 | 14,490.00 | 13,538.55 | 1,716 |
| 2025-12-23 | 14,600.00 | 14,600.00 | 14,350.00 | 14,400.00 | 13,454.46 | 4,431 |
| 2025-12-22 | 14,460.00 | 14,700.00 | 14,200.00 | 14,500.00 | 13,547.89 | 8,264 |
| 2025-12-19 | 14,370.00 | 14,570.00 | 14,310.00 | 14,560.00 | 13,603.95 | 3,973 |
| 2025-12-18 | 14,320.00 | 14,600.00 | 14,310.00 | 14,360.00 | 13,417.08 | 2,814 |
| 2025-12-17 | 14,700.00 | 14,700.00 | 14,470.00 | 14,500.00 | 13,547.89 | 5,573 |
| 2025-12-16 | 14,550.00 | 14,690.00 | 14,510.00 | 14,650.00 | 13,688.04 | 8,692 |
| 2025-12-15 | 14,470.00 | 14,700.00 | 14,390.00 | 14,550.00 | 13,594.61 | 6,301 |
| 2025-12-12 | 14,330.00 | 14,490.00 | 14,310.00 | 14,470.00 | 13,519.86 | 4,078 |
| 2025-12-11 | 14,380.00 | 14,470.00 | 14,270.00 | 14,350.00 | 13,407.74 | 4,566 |
| 2025-12-10 | 14,450.00 | 14,470.00 | 14,310.00 | 14,330.00 | 13,389.05 | 4,484 |
| 2025-12-09 | 14,340.00 | 14,460.00 | 14,300.00 | 14,450.00 | 13,501.17 | 3,858 |
| 2025-12-08 | 14,640.00 | 14,640.00 | 14,305.00 | 14,360.00 | 13,417.08 | 5,454 |
| 2025-12-05 | 14,450.00 | 14,480.00 | 14,250.00 | 14,400.00 | 13,454.46 | 4,255 |
| 2025-12-04 | 14,480.00 | 14,480.00 | 14,200.00 | 14,240.00 | 13,304.96 | 6,379 |
| 2025-12-03 | 14,240.00 | 14,470.00 | 13,990.00 | 14,430.00 | 13,482.49 | 8,532 |
| 2025-12-02 | 14,060.00 | 14,300.00 | 13,900.00 | 14,140.00 | 13,211.53 | 4,911 |
| 2025-12-01 | 14,000.00 | 14,180.00 | 13,910.00 | 14,080.00 | 13,155.47 | 4,779 |
| 2025-11-28 | 14,090.00 | 14,090.00 | 13,950.00 | 14,030.00 | 13,108.75 | 4,186 |
| 2025-11-27 | 14,010.00 | 14,090.00 | 13,890.00 | 14,000.00 | 13,080.72 | 3,378 |
| 2025-11-26 | 13,740.00 | 14,010.00 | 13,730.00 | 14,010.00 | 13,090.06 | 8,285 |
| 2025-11-25 | 13,830.00 | 13,980.00 | 13,620.00 | 13,800.00 | 12,893.85 | 6,838 |
| 2025-11-24 | 13,770.00 | 14,000.00 | 13,740.00 | 13,830.00 | 12,921.88 | 2,696 |
| 2025-11-21 | 14,010.00 | 14,010.00 | 13,680.00 | 13,770.00 | 12,865.82 | 12,040 |
| 2025-11-20 | 14,080.00 | 14,200.00 | 14,030.00 | 14,100.00 | 13,174.15 | 3,682 |
| 2025-11-19 | 14,080.00 | 14,140.00 | 13,810.00 | 14,080.00 | 13,155.47 | 5,662 |
| 2025-11-18 | 14,500.00 | 14,500.00 | 13,990.00 | 14,090.00 | 13,164.81 | 9,447 |
| 2025-11-17 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 13,361.02 | 4,394 |
| 2025-11-14 | 14,590.00 | 14,640.00 | 14,270.00 | 14,290.00 | 13,351.68 | 5,995 |
| 2025-11-13 | 14,560.00 | 14,640.00 | 13,640.00 | 14,460.00 | 13,510.52 | 9,805 |
| 2025-11-12 | 14,300.00 | 14,630.00 | 14,240.00 | 14,550.00 | 13,594.61 | 5,460 |
| 2025-11-11 | 14,690.00 | 14,690.00 | 14,290.00 | 14,310.00 | 13,370.37 | 4,815 |
| 2025-11-10 | 14,200.00 | 14,850.00 | 14,180.00 | 14,500.00 | 13,547.89 | 5,529 |
| 2025-11-07 | 14,110.00 | 14,270.00 | 13,930.00 | 14,200.00 | 13,267.59 | 17,860 |
| 2025-11-06 | 14,150.00 | 14,330.00 | 14,110.00 | 14,200.00 | 13,267.59 | 4,253 |
| 2025-11-05 | 14,420.00 | 14,420.00 | 13,970.00 | 14,150.00 | 13,220.87 | 14,144 |
| 2025-11-04 | 14,460.00 | 14,620.00 | 14,320.00 | 14,420.00 | 13,473.14 | 6,449 |
| 2025-11-03 | 14,470.00 | 14,590.00 | 14,330.00 | 14,460.00 | 13,510.52 | 12,958 |
| 2025-10-31 | 14,370.00 | 14,640.00 | 14,350.00 | 14,490.00 | 13,538.55 | 6,457 |
| 2025-10-30 | 14,900.00 | 14,900.00 | 14,330.00 | 14,370.00 | 13,426.43 | 11,973 |
| 2025-10-29 | 14,670.00 | 14,880.00 | 14,510.00 | 14,550.00 | 13,594.61 | 13,252 |
| 2025-10-28 | 14,820.00 | 14,890.00 | 14,660.00 | 14,730.00 | 13,762.79 | 9,368 |
| 2025-10-27 | 14,740.00 | 15,000.00 | 14,710.00 | 14,820.00 | 13,846.88 | 17,151 |
| 2025-10-24 | 14,740.00 | 14,840.00 | 14,480.00 | 14,740.00 | 13,772.13 | 25,737 |
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.