Chosun Refractories Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,100.00 | 17,670.00 | 16,770.00 | 17,090.00 | 14,928.53 | 34,238 |
| 2024-10-24 | 16,450.00 | 17,900.00 | 16,400.00 | 17,100.00 | 14,937.27 | 100,275 |
| 2024-10-23 | 16,490.00 | 16,710.00 | 16,440.00 | 16,460.00 | 14,378.21 | 13,047 |
| 2024-10-22 | 16,880.00 | 16,900.00 | 16,460.00 | 16,470.00 | 14,386.95 | 17,251 |
| 2024-10-21 | 16,900.00 | 17,060.00 | 16,710.00 | 16,860.00 | 14,727.62 | 22,998 |
| 2024-10-18 | 17,140.00 | 17,430.00 | 16,900.00 | 16,900.00 | 14,762.56 | 61,253 |
| 2024-10-17 | 17,180.00 | 17,360.00 | 17,100.00 | 17,220.00 | 15,042.09 | 7,037 |
| 2024-10-16 | 17,170.00 | 17,290.00 | 17,100.00 | 17,250.00 | 15,068.30 | 6,886 |
| 2024-10-15 | 17,230.00 | 17,470.00 | 17,130.00 | 17,270.00 | 15,085.77 | 4,098 |
| 2024-10-14 | 17,170.00 | 17,370.00 | 17,130.00 | 17,280.00 | 15,094.50 | 6,386 |
| 2024-10-11 | 17,380.00 | 17,550.00 | 17,150.00 | 17,300.00 | 15,111.97 | 12,475 |
| 2024-10-10 | 17,400.00 | 17,470.00 | 17,260.00 | 17,370.00 | 15,173.12 | 8,239 |
| 2024-10-08 | 17,160.00 | 17,360.00 | 17,110.00 | 17,350.00 | 15,155.65 | 7,702 |
| 2024-10-07 | 17,380.00 | 17,430.00 | 17,150.00 | 17,370.00 | 15,173.12 | 11,588 |
| 2024-10-04 | 17,300.00 | 17,500.00 | 17,210.00 | 17,380.00 | 15,181.86 | 13,777 |
| 2024-10-02 | 16,970.00 | 17,690.00 | 16,820.00 | 17,380.00 | 15,181.86 | 36,951 |
| 2024-09-30 | 17,000.00 | 17,110.00 | 16,900.00 | 16,970.00 | 14,823.71 | 17,124 |
| 2024-09-27 | 17,180.00 | 17,240.00 | 17,060.00 | 17,100.00 | 14,937.27 | 12,398 |
| 2024-09-26 | 17,470.00 | 17,470.00 | 17,160.00 | 17,170.00 | 14,998.42 | 18,123 |
| 2024-09-25 | 17,440.00 | 17,600.00 | 17,090.00 | 17,100.00 | 14,937.27 | 20,447 |
| 2024-09-24 | 16,860.00 | 17,500.00 | 16,820.00 | 17,350.00 | 15,155.65 | 27,903 |
| 2024-09-23 | 17,420.00 | 17,420.00 | 17,000.00 | 17,020.00 | 14,867.39 | 36,618 |
| 2024-09-20 | 17,970.00 | 18,900.00 | 17,410.00 | 17,620.00 | 15,391.50 | 101,889 |
| 2024-09-19 | 18,520.00 | 19,700.00 | 17,870.00 | 17,870.00 | 15,609.88 | 278,275 |
| 2024-09-13 | 16,790.00 | 19,580.00 | 16,260.00 | 17,880.00 | 15,618.62 | 1,263,966 |
| 2024-09-12 | 16,270.00 | 16,270.00 | 15,850.00 | 15,960.00 | 13,941.45 | 11,881 |
| 2024-09-11 | 15,820.00 | 16,130.00 | 15,820.00 | 15,980.00 | 13,958.92 | 4,915 |
| 2024-09-10 | 15,950.00 | 16,460.00 | 15,870.00 | 15,930.00 | 13,915.25 | 4,644 |
| 2024-09-09 | 15,770.00 | 16,080.00 | 15,770.00 | 16,000.00 | 13,976.39 | 6,825 |
| 2024-09-06 | 16,170.00 | 16,570.00 | 15,960.00 | 15,990.00 | 13,967.66 | 7,113 |
| 2024-09-05 | 16,410.00 | 16,680.00 | 16,110.00 | 16,280.00 | 14,220.98 | 9,354 |
| 2024-09-04 | 16,790.00 | 16,790.00 | 16,500.00 | 16,500.00 | 14,413.16 | 11,668 |
| 2024-09-03 | 16,710.00 | 16,930.00 | 16,710.00 | 16,890.00 | 14,753.83 | 4,746 |
| 2024-09-02 | 16,740.00 | 16,980.00 | 16,740.00 | 16,860.00 | 14,727.62 | 7,183 |
| 2024-08-30 | 16,620.00 | 16,920.00 | 16,620.00 | 16,910.00 | 14,771.30 | 4,731 |
| 2024-08-29 | 16,420.00 | 16,780.00 | 16,420.00 | 16,670.00 | 14,561.65 | 4,093 |
| 2024-08-28 | 16,600.00 | 17,000.00 | 16,600.00 | 16,680.00 | 14,570.39 | 2,308 |
| 2024-08-27 | 16,940.00 | 17,040.00 | 16,680.00 | 16,770.00 | 14,649.01 | 12,990 |
| 2024-08-26 | 17,060.00 | 17,150.00 | 16,940.00 | 16,940.00 | 14,797.51 | 7,853 |
| 2024-08-23 | 17,050.00 | 17,310.00 | 16,870.00 | 17,150.00 | 14,980.95 | 5,681 |
| 2024-08-22 | 17,050.00 | 17,350.00 | 17,050.00 | 17,110.00 | 14,946.00 | 6,269 |
| 2024-08-21 | 17,060.00 | 17,400.00 | 17,060.00 | 17,170.00 | 14,998.42 | 3,644 |
| 2024-08-20 | 16,960.00 | 17,320.00 | 16,850.00 | 17,240.00 | 15,059.56 | 14,976 |
| 2024-08-19 | 17,130.00 | 17,190.00 | 16,820.00 | 16,830.00 | 14,701.42 | 11,580 |
| 2024-08-16 | 17,200.00 | 17,380.00 | 17,130.00 | 17,130.00 | 14,963.48 | 8,038 |
| 2024-08-14 | 17,370.00 | 17,410.00 | 17,200.00 | 17,280.00 | 15,094.50 | 6,947 |
| 2024-08-13 | 17,120.00 | 17,510.00 | 17,100.00 | 17,300.00 | 15,111.97 | 10,345 |
| 2024-08-12 | 17,030.00 | 17,520.00 | 17,030.00 | 17,300.00 | 15,111.97 | 10,456 |
| 2024-08-09 | 17,030.00 | 17,440.00 | 17,030.00 | 17,290.00 | 15,103.24 | 5,037 |
| 2024-08-08 | 16,880.00 | 17,100.00 | 16,850.00 | 17,020.00 | 14,867.39 | 6,147 |
| 2024-08-07 | 16,600.00 | 17,200.00 | 16,600.00 | 17,110.00 | 14,946.00 | 13,470 |
| 2024-08-06 | 15,700.00 | 16,980.00 | 15,700.00 | 16,600.00 | 14,500.51 | 25,791 |
| 2024-08-05 | 17,570.00 | 17,670.00 | 15,320.00 | 16,460.00 | 14,378.21 | 47,553 |
| 2024-08-02 | 18,250.00 | 18,670.00 | 17,870.00 | 18,000.00 | 15,723.44 | 11,311 |
| 2024-08-01 | 18,050.00 | 18,430.00 | 18,050.00 | 18,290.00 | 15,976.76 | 4,101 |
| 2024-07-31 | 18,090.00 | 18,360.00 | 18,000.00 | 18,180.00 | 15,880.68 | 9,649 |
| 2024-07-30 | 18,280.00 | 18,390.00 | 18,090.00 | 18,220.00 | 15,915.62 | 8,264 |
| 2024-07-29 | 18,120.00 | 18,500.00 | 18,000.00 | 18,280.00 | 15,968.03 | 15,694 |
| 2024-07-26 | 17,950.00 | 18,690.00 | 17,910.00 | 18,120.00 | 15,828.26 | 9,896 |
| 2024-07-25 | 18,030.00 | 18,220.00 | 17,770.00 | 17,810.00 | 15,557.47 | 9,870 |
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.