Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 13,095.09 | 10,169 |
| 2025-07-22 | 14,800.00 | 14,900.00 | 14,690.00 | 14,860.00 | 13,148.17 | 19,314 |
| 2025-07-21 | 14,480.00 | 14,820.00 | 14,480.00 | 14,800.00 | 13,095.09 | 16,956 |
| 2025-07-18 | 14,630.00 | 14,640.00 | 14,400.00 | 14,480.00 | 12,811.95 | 11,960 |
| 2025-07-17 | 13,830.00 | 14,890.00 | 13,690.00 | 14,630.00 | 12,944.67 | 73,354 |
| 2025-07-16 | 13,950.00 | 14,050.00 | 13,710.00 | 13,830.00 | 12,236.83 | 4,711 |
| 2025-07-15 | 13,930.00 | 14,000.00 | 13,720.00 | 13,950.00 | 12,343.00 | 5,968 |
| 2025-07-14 | 13,610.00 | 13,980.00 | 13,610.00 | 13,930.00 | 12,325.31 | 11,170 |
| 2025-07-11 | 13,530.00 | 13,630.00 | 13,450.00 | 13,570.00 | 12,006.78 | 8,149 |
| 2025-07-10 | 13,780.00 | 13,790.00 | 13,510.00 | 13,520.00 | 11,962.54 | 9,609 |
| 2025-07-09 | 13,780.00 | 13,850.00 | 13,660.00 | 13,690.00 | 12,112.95 | 6,535 |
| 2025-07-08 | 13,750.00 | 13,970.00 | 13,700.00 | 13,800.00 | 12,210.28 | 3,175 |
| 2025-07-07 | 14,000.00 | 14,000.00 | 13,750.00 | 13,860.00 | 12,263.37 | 2,166 |
| 2025-07-04 | 14,000.00 | 14,020.00 | 13,870.00 | 13,940.00 | 12,334.16 | 3,413 |
| 2025-07-03 | 14,040.00 | 14,100.00 | 13,940.00 | 14,000.00 | 12,387.24 | 6,230 |
| 2025-07-02 | 13,890.00 | 14,150.00 | 13,560.00 | 14,040.00 | 12,422.64 | 7,102 |
| 2025-07-01 | 13,400.00 | 13,810.00 | 13,390.00 | 13,810.00 | 12,219.13 | 6,348 |
| 2025-06-30 | 13,490.00 | 13,770.00 | 13,330.00 | 13,430.00 | 11,882.91 | 11,822 |
| 2025-06-27 | 13,940.00 | 14,060.00 | 13,460.00 | 13,480.00 | 11,927.15 | 9,525 |
| 2025-06-26 | 14,040.00 | 14,230.00 | 13,890.00 | 13,940.00 | 12,334.16 | 7,488 |
| 2025-06-25 | 14,380.00 | 14,450.00 | 14,010.00 | 14,010.00 | 12,396.09 | 16,303 |
| 2025-06-24 | 14,420.00 | 14,570.00 | 14,300.00 | 14,390.00 | 12,732.32 | 6,023 |
| 2025-06-23 | 14,490.00 | 14,490.00 | 14,150.00 | 14,420.00 | 12,758.86 | 10,512 |
| 2025-06-20 | 13,910.00 | 14,600.00 | 13,910.00 | 14,440.00 | 12,776.56 | 47,096 |
| 2025-06-19 | 13,390.00 | 13,890.00 | 13,300.00 | 13,840.00 | 12,245.68 | 15,423 |
| 2025-06-18 | 13,230.00 | 13,360.00 | 13,230.00 | 13,350.00 | 11,812.12 | 1,999 |
| 2025-06-17 | 13,260.00 | 13,370.00 | 13,210.00 | 13,230.00 | 11,705.95 | 7,201 |
| 2025-06-16 | 13,490.00 | 13,500.00 | 13,250.00 | 13,250.00 | 11,723.64 | 6,332 |
| 2025-06-13 | 13,610.00 | 13,690.00 | 13,500.00 | 13,590.00 | 12,024.47 | 4,401 |
| 2025-06-12 | 13,470.00 | 13,650.00 | 13,470.00 | 13,640.00 | 12,068.71 | 9,006 |
| 2025-06-11 | 13,400.00 | 13,510.00 | 13,400.00 | 13,470.00 | 11,918.30 | 3,151 |
| 2025-06-10 | 13,490.00 | 13,500.00 | 13,300.00 | 13,390.00 | 11,847.51 | 2,486 |
| 2025-06-09 | 13,110.00 | 13,470.00 | 13,110.00 | 13,270.00 | 11,741.34 | 6,661 |
| 2025-06-05 | 13,190.00 | 13,280.00 | 13,140.00 | 13,190.00 | 11,670.55 | 1,818 |
| 2025-06-04 | 13,020.00 | 13,150.00 | 13,020.00 | 13,130.00 | 11,617.46 | 3,923 |
| 2025-06-02 | 13,090.00 | 13,160.00 | 13,010.00 | 13,030.00 | 11,528.98 | 3,228 |
| 2025-05-30 | 13,250.00 | 13,250.00 | 13,050.00 | 13,080.00 | 11,573.22 | 1,757 |
| 2025-05-29 | 12,980.00 | 13,160.00 | 12,970.00 | 13,110.00 | 11,599.77 | 4,166 |
| 2025-05-28 | 12,900.00 | 13,040.00 | 12,870.00 | 12,920.00 | 11,431.66 | 3,864 |
| 2025-05-27 | 12,900.00 | 13,070.00 | 12,700.00 | 12,880.00 | 11,396.26 | 6,596 |
| 2025-05-26 | 13,110.00 | 13,140.00 | 12,950.00 | 12,970.00 | 11,475.90 | 8,282 |
| 2025-05-23 | 13,150.00 | 13,200.00 | 13,100.00 | 13,110.00 | 11,599.77 | 1,225 |
| 2025-05-22 | 13,290.00 | 13,290.00 | 13,160.00 | 13,160.00 | 11,644.01 | 1,361 |
| 2025-05-21 | 13,210.00 | 13,290.00 | 13,170.00 | 13,290.00 | 11,759.03 | 2,186 |
| 2025-05-20 | 13,300.00 | 13,330.00 | 13,200.00 | 13,210.00 | 11,688.25 | 7,102 |
| 2025-05-19 | 13,390.00 | 13,500.00 | 13,250.00 | 13,290.00 | 11,759.03 | 2,240 |
| 2025-05-16 | 13,570.00 | 13,580.00 | 13,320.00 | 13,380.00 | 11,838.67 | 3,036 |
| 2025-05-15 | 13,690.00 | 13,690.00 | 13,450.00 | 13,560.00 | 11,997.93 | 2,813 |
| 2025-05-14 | 13,560.00 | 13,590.00 | 13,390.00 | 13,500.00 | 11,944.84 | 3,723 |
| 2025-05-13 | 13,390.00 | 13,560.00 | 13,390.00 | 13,500.00 | 11,944.84 | 2,907 |
| 2025-05-12 | 13,320.00 | 13,600.00 | 13,320.00 | 13,490.00 | 11,935.99 | 2,682 |
| 2025-05-09 | 13,630.00 | 13,630.00 | 13,450.00 | 13,480.00 | 11,927.15 | 2,827 |
| 2025-05-08 | 13,480.00 | 13,650.00 | 13,460.00 | 13,630.00 | 12,059.87 | 1,754 |
| 2025-05-07 | 13,490.00 | 13,520.00 | 13,410.00 | 13,480.00 | 11,927.15 | 2,753 |
| 2025-05-02 | 13,610.00 | 13,680.00 | 13,450.00 | 13,470.00 | 11,918.30 | 3,500 |
| 2025-04-30 | 13,590.00 | 13,670.00 | 13,520.00 | 13,610.00 | 12,042.17 | 2,303 |
| 2025-04-29 | 13,480.00 | 13,600.00 | 13,480.00 | 13,590.00 | 12,024.47 | 6,594 |
| 2025-04-28 | 13,460.00 | 13,530.00 | 13,430.00 | 13,480.00 | 11,927.15 | 2,198 |
| 2025-04-25 | 13,620.00 | 13,630.00 | 13,370.00 | 13,460.00 | 11,909.45 | 3,792 |
| 2025-04-24 | 13,580.00 | 13,580.00 | 13,370.00 | 13,370.00 | 11,829.82 | 4,480 |
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.