Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,900.00 | 14,900.00 | 14,550.00 | 14,740.00 | 13,772.13 | 16,035 |
| 2025-10-22 | 14,940.00 | 14,990.00 | 14,520.00 | 14,760.00 | 13,790.82 | 19,994 |
| 2025-10-21 | 15,050.00 | 15,200.00 | 14,880.00 | 14,890.00 | 13,912.28 | 21,905 |
| 2025-10-20 | 15,090.00 | 15,150.00 | 14,840.00 | 15,150.00 | 14,155.21 | 13,326 |
| 2025-10-17 | 15,250.00 | 15,390.00 | 14,830.00 | 15,090.00 | 14,099.15 | 27,228 |
| 2025-10-16 | 15,000.00 | 15,270.00 | 14,850.00 | 15,250.00 | 14,248.64 | 21,276 |
| 2025-10-15 | 14,770.00 | 15,050.00 | 14,770.00 | 15,000.00 | 14,015.06 | 9,986 |
| 2025-10-14 | 15,000.00 | 15,100.00 | 14,630.00 | 14,760.00 | 13,790.82 | 31,532 |
| 2025-10-13 | 14,670.00 | 15,340.00 | 14,610.00 | 15,150.00 | 14,155.21 | 50,516 |
| 2025-10-10 | 14,880.00 | 14,900.00 | 14,500.00 | 14,770.00 | 13,800.16 | 31,714 |
| 2025-10-02 | 14,950.00 | 15,110.00 | 14,700.00 | 14,880.00 | 13,902.94 | 39,071 |
| 2025-10-01 | 15,050.00 | 15,590.00 | 14,930.00 | 14,930.00 | 13,949.65 | 64,440 |
| 2025-09-30 | 15,190.00 | 15,380.00 | 14,910.00 | 15,020.00 | 14,033.75 | 53,061 |
| 2025-09-29 | 15,700.00 | 16,060.00 | 15,140.00 | 15,150.00 | 14,155.21 | 98,852 |
| 2025-09-26 | 16,850.00 | 17,260.00 | 15,590.00 | 15,590.00 | 14,566.32 | 296,473 |
| 2025-09-25 | 14,660.00 | 18,800.00 | 14,400.00 | 17,180.00 | 16,051.91 | 1,842,720 |
| 2025-09-24 | 13,930.00 | 17,420.00 | 13,820.00 | 14,650.00 | 13,688.04 | 837,261 |
| 2025-09-23 | 13,810.00 | 14,230.00 | 13,810.00 | 13,930.00 | 13,015.32 | 5,545 |
| 2025-09-22 | 13,910.00 | 14,040.00 | 13,830.00 | 13,860.00 | 12,949.91 | 4,547 |
| 2025-09-19 | 14,200.00 | 14,200.00 | 13,900.00 | 13,970.00 | 13,052.69 | 5,893 |
| 2025-09-18 | 14,010.00 | 14,260.00 | 14,010.00 | 14,140.00 | 13,211.53 | 4,169 |
| 2025-09-17 | 14,270.00 | 14,270.00 | 14,110.00 | 14,160.00 | 13,230.22 | 6,027 |
| 2025-09-16 | 13,950.00 | 14,400.00 | 13,930.00 | 14,230.00 | 13,295.62 | 12,092 |
| 2025-09-15 | 13,950.00 | 14,170.00 | 13,930.00 | 13,980.00 | 13,062.03 | 5,493 |
| 2025-09-12 | 14,000.00 | 14,000.00 | 13,730.00 | 13,950.00 | 13,034.00 | 4,083 |
| 2025-09-11 | 14,060.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,034.00 | 7,807 |
| 2025-09-10 | 13,710.00 | 14,240.00 | 13,700.00 | 14,080.00 | 13,155.47 | 12,031 |
| 2025-09-09 | 13,390.00 | 14,100.00 | 13,350.00 | 13,810.00 | 12,903.20 | 19,828 |
| 2025-09-08 | 13,480.00 | 13,480.00 | 13,370.00 | 13,410.00 | 12,529.46 | 2,208 |
| 2025-09-05 | 13,460.00 | 13,480.00 | 13,340.00 | 13,370.00 | 12,492.09 | 8,156 |
| 2025-09-04 | 13,490.00 | 13,540.00 | 13,400.00 | 13,460.00 | 12,576.18 | 3,199 |
| 2025-09-03 | 13,620.00 | 13,620.00 | 13,440.00 | 13,500.00 | 12,613.55 | 6,736 |
| 2025-09-02 | 13,740.00 | 13,740.00 | 13,580.00 | 13,620.00 | 12,725.67 | 1,857 |
| 2025-09-01 | 13,580.00 | 13,740.00 | 13,580.00 | 13,620.00 | 12,725.67 | 2,412 |
| 2025-08-29 | 13,560.00 | 13,720.00 | 13,560.00 | 13,700.00 | 12,800.42 | 5,541 |
| 2025-08-28 | 13,760.00 | 13,790.00 | 13,640.00 | 13,660.00 | 12,763.05 | 1,099 |
| 2025-08-27 | 13,740.00 | 13,790.00 | 13,600.00 | 13,730.00 | 12,828.45 | 2,818 |
| 2025-08-26 | 13,500.00 | 13,850.00 | 13,500.00 | 13,740.00 | 12,837.79 | 2,931 |
| 2025-08-25 | 13,700.00 | 13,770.00 | 13,650.00 | 13,730.00 | 12,828.45 | 3,274 |
| 2025-08-22 | 13,690.00 | 13,760.00 | 13,560.00 | 13,680.00 | 12,781.73 | 4,495 |
| 2025-08-21 | 13,570.00 | 13,780.00 | 13,520.00 | 13,620.00 | 12,725.67 | 4,189 |
| 2025-08-20 | 13,810.00 | 13,810.00 | 13,620.00 | 13,700.00 | 12,800.42 | 3,975 |
| 2025-08-19 | 14,200.00 | 14,200.00 | 13,780.00 | 13,810.00 | 12,903.20 | 4,363 |
| 2025-08-18 | 14,100.00 | 14,150.00 | 13,890.00 | 13,920.00 | 13,005.97 | 4,800 |
| 2025-08-14 | 14,450.00 | 14,450.00 | 13,990.00 | 14,150.00 | 13,220.87 | 3,538 |
| 2025-08-13 | 14,030.00 | 14,340.00 | 14,030.00 | 14,180.00 | 13,248.90 | 4,280 |
| 2025-08-12 | 14,260.00 | 14,350.00 | 13,800.00 | 14,140.00 | 13,211.53 | 8,942 |
| 2025-08-11 | 13,980.00 | 14,300.00 | 13,900.00 | 14,260.00 | 13,323.65 | 6,065 |
| 2025-08-08 | 13,730.00 | 13,990.00 | 13,730.00 | 13,980.00 | 13,062.03 | 5,083 |
| 2025-08-07 | 13,890.00 | 14,000.00 | 13,700.00 | 13,730.00 | 12,828.45 | 3,839 |
| 2025-08-06 | 13,800.00 | 13,800.00 | 13,680.00 | 13,700.00 | 12,800.42 | 4,391 |
| 2025-08-05 | 13,670.00 | 13,980.00 | 13,670.00 | 13,710.00 | 12,809.76 | 8,853 |
| 2025-08-04 | 13,730.00 | 13,790.00 | 13,560.00 | 13,650.00 | 12,753.70 | 15,490 |
| 2025-08-01 | 14,330.00 | 14,330.00 | 13,700.00 | 13,730.00 | 12,828.45 | 18,793 |
| 2025-07-31 | 14,410.00 | 14,740.00 | 14,230.00 | 14,340.00 | 13,398.40 | 30,303 |
| 2025-07-30 | 14,850.00 | 15,200.00 | 14,800.00 | 15,090.00 | 13,351.68 | 42,044 |
| 2025-07-29 | 14,730.00 | 14,840.00 | 14,650.00 | 14,800.00 | 13,095.09 | 14,554 |
| 2025-07-28 | 14,810.00 | 14,920.00 | 14,720.00 | 14,730.00 | 13,033.15 | 10,354 |
| 2025-07-25 | 14,910.00 | 14,910.00 | 14,710.00 | 14,870.00 | 13,157.02 | 15,011 |
| 2025-07-24 | 14,800.00 | 14,900.00 | 14,730.00 | 14,820.00 | 13,112.78 | 8,394 |
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.