Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,320.00 | 13,680.00 | 13,050.00 | 13,370.00 | 11,829.82 | 2,228 |
| 2025-04-22 | 13,380.00 | 13,590.00 | 13,230.00 | 13,320.00 | 11,785.58 | 4,314 |
| 2025-04-21 | 13,590.00 | 13,590.00 | 13,310.00 | 13,380.00 | 11,838.67 | 2,260 |
| 2025-04-18 | 13,160.00 | 13,450.00 | 13,160.00 | 13,440.00 | 11,891.75 | 6,662 |
| 2025-04-17 | 13,040.00 | 13,270.00 | 13,030.00 | 13,220.00 | 11,697.10 | 3,957 |
| 2025-04-16 | 13,050.00 | 13,170.00 | 12,990.00 | 13,040.00 | 11,537.83 | 2,985 |
| 2025-04-15 | 12,990.00 | 13,180.00 | 12,990.00 | 13,050.00 | 11,546.68 | 4,714 |
| 2025-04-14 | 12,980.00 | 13,200.00 | 12,880.00 | 12,990.00 | 11,493.59 | 10,851 |
| 2025-04-11 | 12,920.00 | 13,030.00 | 12,900.00 | 12,970.00 | 11,475.90 | 3,008 |
| 2025-04-10 | 12,500.00 | 13,190.00 | 12,500.00 | 13,040.00 | 11,537.83 | 14,366 |
| 2025-04-09 | 12,260.00 | 12,370.00 | 12,100.00 | 12,180.00 | 10,776.90 | 5,107 |
| 2025-04-08 | 12,240.00 | 12,500.00 | 12,240.00 | 12,370.00 | 10,945.01 | 2,850 |
| 2025-04-07 | 12,600.00 | 12,840.00 | 12,230.00 | 12,240.00 | 10,829.99 | 11,041 |
| 2025-04-04 | 12,770.00 | 12,890.00 | 12,600.00 | 12,850.00 | 11,369.72 | 6,943 |
| 2025-04-03 | 13,050.00 | 13,050.00 | 12,770.00 | 12,790.00 | 11,316.63 | 11,456 |
| 2025-04-02 | 13,170.00 | 13,200.00 | 13,000.00 | 13,130.00 | 11,617.46 | 3,734 |
| 2025-04-01 | 13,050.00 | 13,350.00 | 13,030.00 | 13,160.00 | 11,644.01 | 8,121 |
| 2025-03-31 | 13,570.00 | 13,670.00 | 12,990.00 | 13,050.00 | 11,546.68 | 13,276 |
| 2025-03-28 | 13,720.00 | 13,720.00 | 13,480.00 | 13,570.00 | 12,006.78 | 9,449 |
| 2025-03-27 | 13,910.00 | 13,940.00 | 13,720.00 | 13,750.00 | 12,166.04 | 6,365 |
| 2025-03-26 | 13,830.00 | 13,940.00 | 13,770.00 | 13,880.00 | 12,281.07 | 9,762 |
| 2025-03-25 | 14,160.00 | 14,180.00 | 13,880.00 | 13,970.00 | 12,360.70 | 9,710 |
| 2025-03-24 | 14,150.00 | 14,310.00 | 14,070.00 | 14,150.00 | 12,519.96 | 2,729 |
| 2025-03-21 | 14,230.00 | 14,310.00 | 14,070.00 | 14,150.00 | 12,519.96 | 13,462 |
| 2025-03-20 | 14,600.00 | 14,600.00 | 14,120.00 | 14,230.00 | 12,590.75 | 8,693 |
| 2025-03-19 | 14,390.00 | 14,500.00 | 14,380.00 | 14,400.00 | 12,741.16 | 1,319 |
| 2025-03-18 | 14,510.00 | 14,510.00 | 14,260.00 | 14,390.00 | 12,732.32 | 3,841 |
| 2025-03-17 | 14,350.00 | 14,510.00 | 14,300.00 | 14,380.00 | 12,723.47 | 2,436 |
| 2025-03-14 | 14,580.00 | 14,580.00 | 14,330.00 | 14,410.00 | 12,750.01 | 1,029 |
| 2025-03-13 | 14,400.00 | 14,600.00 | 14,350.00 | 14,350.00 | 12,696.92 | 3,222 |
| 2025-03-12 | 14,490.00 | 14,500.00 | 14,330.00 | 14,400.00 | 12,741.16 | 3,647 |
| 2025-03-11 | 14,350.00 | 14,410.00 | 13,800.00 | 14,410.00 | 12,750.01 | 6,192 |
| 2025-03-10 | 14,470.00 | 14,590.00 | 14,350.00 | 14,410.00 | 12,750.01 | 2,620 |
| 2025-03-07 | 14,620.00 | 14,620.00 | 14,400.00 | 14,490.00 | 12,820.80 | 3,785 |
| 2025-03-06 | 14,600.00 | 14,720.00 | 14,530.00 | 14,580.00 | 12,900.43 | 2,397 |
| 2025-03-05 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 12,918.13 | 3,722 |
| 2025-03-04 | 14,650.00 | 14,650.00 | 14,460.00 | 14,500.00 | 12,829.65 | 10,448 |
| 2025-02-28 | 14,850.00 | 14,950.00 | 14,590.00 | 14,650.00 | 12,962.37 | 7,985 |
| 2025-02-27 | 14,970.00 | 14,970.00 | 14,850.00 | 14,850.00 | 13,139.33 | 4,169 |
| 2025-02-26 | 14,990.00 | 15,070.00 | 14,800.00 | 14,880.00 | 13,165.87 | 11,454 |
| 2025-02-25 | 14,880.00 | 15,020.00 | 14,880.00 | 14,990.00 | 13,263.20 | 2,607 |
| 2025-02-24 | 14,930.00 | 15,050.00 | 14,930.00 | 14,950.00 | 13,227.81 | 3,826 |
| 2025-02-21 | 14,980.00 | 14,990.00 | 14,860.00 | 14,930.00 | 13,210.11 | 3,889 |
| 2025-02-20 | 14,830.00 | 15,100.00 | 14,830.00 | 14,990.00 | 13,263.20 | 5,893 |
| 2025-02-19 | 14,650.00 | 14,930.00 | 14,530.00 | 14,870.00 | 13,157.02 | 14,113 |
| 2025-02-18 | 14,620.00 | 14,850.00 | 14,620.00 | 14,740.00 | 13,042.00 | 5,546 |
| 2025-02-17 | 14,690.00 | 14,900.00 | 14,590.00 | 14,710.00 | 13,015.45 | 4,958 |
| 2025-02-14 | 14,720.00 | 14,720.00 | 14,540.00 | 14,590.00 | 12,909.28 | 8,260 |
| 2025-02-13 | 14,690.00 | 14,740.00 | 14,610.00 | 14,620.00 | 12,935.82 | 10,122 |
| 2025-02-12 | 14,700.00 | 14,840.00 | 14,650.00 | 14,680.00 | 12,988.91 | 5,811 |
| 2025-02-11 | 14,750.00 | 14,840.00 | 14,700.00 | 14,710.00 | 13,015.45 | 3,918 |
| 2025-02-10 | 14,830.00 | 14,880.00 | 14,710.00 | 14,780.00 | 13,077.39 | 3,100 |
| 2025-02-07 | 14,870.00 | 14,990.00 | 14,740.00 | 14,830.00 | 13,121.63 | 4,101 |
| 2025-02-06 | 14,950.00 | 14,990.00 | 14,850.00 | 14,890.00 | 13,174.72 | 3,897 |
| 2025-02-05 | 14,760.00 | 15,350.00 | 14,690.00 | 14,950.00 | 13,227.81 | 10,991 |
| 2025-02-04 | 14,520.00 | 14,790.00 | 14,520.00 | 14,750.00 | 13,050.85 | 6,054 |
| 2025-02-03 | 14,710.00 | 15,020.00 | 14,600.00 | 14,620.00 | 12,935.82 | 13,918 |
| 2025-01-31 | 15,360.00 | 15,360.00 | 14,950.00 | 15,090.00 | 13,351.68 | 12,938 |
| 2025-01-24 | 15,360.00 | 15,550.00 | 15,360.00 | 15,360.00 | 13,590.58 | 2,046 |
| 2025-01-23 | 15,570.00 | 15,710.00 | 15,370.00 | 15,370.00 | 13,599.42 | 3,168 |
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.