Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,630.00 | 15,630.00 | 15,490.00 | 15,580.00 | 13,785.23 | 8,099 |
| 2025-01-21 | 15,630.00 | 15,680.00 | 15,500.00 | 15,630.00 | 13,829.47 | 4,415 |
| 2025-01-20 | 15,570.00 | 15,650.00 | 15,500.00 | 15,630.00 | 13,829.47 | 3,113 |
| 2025-01-17 | 15,540.00 | 15,650.00 | 15,490.00 | 15,550.00 | 13,758.69 | 5,536 |
| 2025-01-16 | 15,550.00 | 15,720.00 | 15,490.00 | 15,540.00 | 13,749.84 | 4,307 |
| 2025-01-15 | 15,550.00 | 15,550.00 | 15,430.00 | 15,490.00 | 13,705.60 | 2,919 |
| 2025-01-14 | 15,420.00 | 15,530.00 | 15,400.00 | 15,480.00 | 13,696.75 | 5,275 |
| 2025-01-13 | 15,430.00 | 15,530.00 | 15,300.00 | 15,510.00 | 13,723.30 | 8,955 |
| 2025-01-10 | 15,410.00 | 15,700.00 | 15,410.00 | 15,510.00 | 13,723.30 | 2,878 |
| 2025-01-09 | 15,610.00 | 15,620.00 | 15,410.00 | 15,510.00 | 13,723.30 | 2,634 |
| 2025-01-08 | 15,660.00 | 15,730.00 | 15,350.00 | 15,610.00 | 13,811.78 | 8,832 |
| 2025-01-07 | 15,560.00 | 15,770.00 | 15,500.00 | 15,620.00 | 13,820.62 | 3,025 |
| 2025-01-06 | 15,700.00 | 15,720.00 | 15,210.00 | 15,610.00 | 13,811.78 | 4,443 |
| 2025-01-03 | 15,250.00 | 15,760.00 | 15,250.00 | 15,460.00 | 13,679.06 | 5,423 |
| 2025-01-02 | 15,460.00 | 15,480.00 | 15,250.00 | 15,310.00 | 13,546.34 | 4,666 |
| 2024-12-30 | 15,310.00 | 15,630.00 | 15,310.00 | 15,460.00 | 13,679.06 | 5,450 |
| 2024-12-27 | 15,690.00 | 15,690.00 | 15,410.00 | 15,630.00 | 13,829.47 | 9,690 |
| 2024-12-26 | 15,880.00 | 16,000.00 | 15,690.00 | 15,690.00 | 13,705.60 | 6,047 |
| 2024-12-24 | 15,870.00 | 15,970.00 | 15,840.00 | 15,850.00 | 13,845.36 | 5,786 |
| 2024-12-23 | 15,930.00 | 15,950.00 | 15,820.00 | 15,870.00 | 13,862.83 | 6,149 |
| 2024-12-20 | 15,800.00 | 15,930.00 | 15,600.00 | 15,930.00 | 13,915.25 | 5,615 |
| 2024-12-19 | 15,810.00 | 15,890.00 | 15,720.00 | 15,800.00 | 13,801.69 | 4,150 |
| 2024-12-18 | 15,970.00 | 16,000.00 | 15,740.00 | 15,810.00 | 13,810.42 | 5,338 |
| 2024-12-17 | 15,850.00 | 16,030.00 | 15,750.00 | 15,990.00 | 13,967.66 | 3,923 |
| 2024-12-16 | 15,940.00 | 16,000.00 | 15,800.00 | 15,850.00 | 13,845.36 | 5,554 |
| 2024-12-13 | 15,770.00 | 15,860.00 | 15,630.00 | 15,850.00 | 13,845.36 | 4,130 |
| 2024-12-12 | 15,530.00 | 15,690.00 | 15,130.00 | 15,660.00 | 13,679.39 | 4,089 |
| 2024-12-11 | 15,250.00 | 15,740.00 | 15,250.00 | 15,530.00 | 13,565.84 | 3,192 |
| 2024-12-10 | 14,770.00 | 15,470.00 | 14,770.00 | 15,250.00 | 13,321.25 | 10,022 |
| 2024-12-09 | 15,300.00 | 15,390.00 | 14,700.00 | 14,870.00 | 12,989.31 | 26,773 |
| 2024-12-06 | 15,480.00 | 15,740.00 | 15,010.00 | 15,480.00 | 13,522.16 | 14,303 |
| 2024-12-05 | 15,740.00 | 15,920.00 | 15,640.00 | 15,640.00 | 13,661.92 | 8,173 |
| 2024-12-04 | 15,810.00 | 15,970.00 | 15,730.00 | 15,900.00 | 13,889.04 | 9,049 |
| 2024-12-03 | 15,800.00 | 16,310.00 | 15,800.00 | 15,990.00 | 13,967.66 | 4,679 |
| 2024-12-02 | 16,100.00 | 16,190.00 | 15,970.00 | 15,970.00 | 13,950.19 | 6,196 |
| 2024-11-29 | 16,230.00 | 16,240.00 | 16,000.00 | 16,080.00 | 14,046.27 | 5,585 |
| 2024-11-28 | 16,010.00 | 16,380.00 | 16,010.00 | 16,380.00 | 14,308.33 | 6,658 |
| 2024-11-27 | 16,350.00 | 16,350.00 | 16,050.00 | 16,160.00 | 14,116.16 | 5,260 |
| 2024-11-26 | 16,170.00 | 16,330.00 | 16,160.00 | 16,210.00 | 14,159.83 | 4,387 |
| 2024-11-25 | 16,280.00 | 16,290.00 | 16,000.00 | 16,170.00 | 14,124.89 | 6,624 |
| 2024-11-22 | 16,290.00 | 16,460.00 | 16,040.00 | 16,090.00 | 14,055.01 | 12,376 |
| 2024-11-21 | 16,500.00 | 16,580.00 | 16,290.00 | 16,290.00 | 14,229.71 | 8,419 |
| 2024-11-20 | 16,680.00 | 16,680.00 | 16,400.00 | 16,520.00 | 14,430.63 | 10,570 |
| 2024-11-19 | 15,790.00 | 16,570.00 | 15,790.00 | 16,570.00 | 14,474.30 | 14,389 |
| 2024-11-18 | 15,600.00 | 16,110.00 | 15,600.00 | 15,990.00 | 13,967.66 | 12,284 |
| 2024-11-15 | 15,710.00 | 15,930.00 | 15,630.00 | 15,790.00 | 13,792.95 | 22,950 |
| 2024-11-14 | 15,810.00 | 16,210.00 | 15,810.00 | 15,970.00 | 13,950.19 | 11,752 |
| 2024-11-13 | 15,930.00 | 16,300.00 | 15,800.00 | 15,860.00 | 13,854.10 | 15,368 |
| 2024-11-12 | 16,100.00 | 16,260.00 | 15,910.00 | 15,930.00 | 13,915.25 | 19,549 |
| 2024-11-11 | 16,660.00 | 16,770.00 | 15,810.00 | 16,280.00 | 14,220.98 | 18,134 |
| 2024-11-08 | 16,720.00 | 16,930.00 | 16,650.00 | 16,660.00 | 14,552.92 | 10,428 |
| 2024-11-07 | 16,730.00 | 17,020.00 | 16,700.00 | 16,700.00 | 14,587.86 | 14,479 |
| 2024-11-06 | 17,000.00 | 17,040.00 | 16,700.00 | 16,810.00 | 14,683.95 | 16,618 |
| 2024-11-05 | 16,730.00 | 17,070.00 | 16,730.00 | 16,880.00 | 14,745.09 | 15,862 |
| 2024-11-04 | 16,790.00 | 17,150.00 | 16,660.00 | 16,940.00 | 14,797.51 | 29,126 |
| 2024-11-01 | 17,300.00 | 18,000.00 | 16,780.00 | 16,790.00 | 14,666.48 | 101,559 |
| 2024-10-31 | 17,910.00 | 18,410.00 | 17,460.00 | 17,550.00 | 15,330.36 | 100,081 |
| 2024-10-30 | 17,470.00 | 20,500.00 | 17,320.00 | 18,370.00 | 16,046.65 | 1,135,645 |
| 2024-10-29 | 17,350.00 | 17,670.00 | 17,130.00 | 17,470.00 | 15,260.47 | 23,043 |
| 2024-10-28 | 17,100.00 | 17,690.00 | 16,950.00 | 17,340.00 | 15,146.92 | 25,487 |
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.