Korea Refractories Co., Ltd. 010040
KRX · South Korea · Non-Energy Minerals
KRW 1,640.00-46.00 (-2.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,640.00 | -2.73% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,639.00 | 33.85K |
| 2026-10-01 | KRW 1,686.00 | +0.36% | KRW 1,715.00 | KRW 1,720.00 | KRW 1,650.00 | 64.43K |
| 2026-09-30 | KRW 1,680.00 | +0.30% | KRW 1,679.00 | KRW 1,720.00 | KRW 1,667.00 | 5.73K |
| 2026-09-29 | KRW 1,675.00 | +4.62% | KRW 1,677.00 | KRW 1,726.00 | KRW 1,632.00 | 44.08K |
| 2026-09-28 | KRW 1,601.00 | +4.23% | KRW 1,582.00 | KRW 1,611.00 | KRW 1,567.00 | 26.14K |
| 2026-09-23 | KRW 1,536.00 | -2.10% | KRW 1,561.00 | KRW 1,620.00 | KRW 1,536.00 | 14.96K |
| 2026-09-22 | KRW 1,569.00 | +0.32% | KRW 1,564.00 | KRW 1,572.00 | KRW 1,535.00 | 10.16K |
| 2026-09-21 | KRW 1,564.00 | +0.26% | KRW 1,558.00 | KRW 1,572.00 | KRW 1,529.00 | 4.75K |
| 2026-09-18 | KRW 1,560.00 | -3.47% | KRW 1,610.00 | KRW 1,616.00 | KRW 1,505.00 | 18.36K |
| 2026-09-17 | KRW 1,616.00 | +0.75% | KRW 1,610.00 | KRW 1,616.00 | KRW 1,599.00 | 330 |
| 2026-09-16 | KRW 1,604.00 | -0.43% | KRW 1,598.00 | KRW 1,620.00 | KRW 1,585.00 | 1.73K |
| 2026-09-15 | KRW 1,611.00 | -3.99% | KRW 1,673.00 | KRW 1,676.00 | KRW 1,611.00 | 4.68K |
| 2026-09-14 | KRW 1,678.00 | +4.42% | KRW 1,605.00 | KRW 1,680.00 | KRW 1,579.00 | 40.87K |
| 2026-09-11 | KRW 1,607.00 | +1.71% | KRW 1,567.00 | KRW 1,607.00 | KRW 1,520.00 | 23.80K |
| 2026-09-10 | KRW 1,580.00 | -0.69% | KRW 1,591.00 | KRW 1,646.00 | KRW 1,580.00 | 32.95K |
| 2026-09-09 | KRW 1,591.00 | -0.69% | KRW 1,602.00 | KRW 1,612.00 | KRW 1,584.00 | 22.88K |
| 2026-09-08 | KRW 1,602.00 | -1.78% | KRW 1,621.00 | KRW 1,647.00 | KRW 1,580.00 | 12.26K |
| 2026-09-07 | KRW 1,631.00 | -0.73% | KRW 1,625.00 | KRW 1,675.00 | KRW 1,573.00 | 89.01K |
| 2026-09-04 | KRW 1,643.00 | +0.18% | KRW 1,640.00 | KRW 1,699.00 | KRW 1,577.00 | 42.63K |
| 2026-09-03 | KRW 1,640.00 | +1.23% | KRW 1,620.00 | KRW 1,657.00 | KRW 1,588.00 | 54.04K |
| 2026-09-02 | KRW 1,620.00 | +1.38% | KRW 1,598.00 | KRW 1,658.00 | KRW 1,572.00 | 52.53K |
| 2026-09-01 | KRW 1,598.00 | +1.46% | KRW 1,575.00 | KRW 1,615.00 | KRW 1,574.00 | 9.62K |
| 2026-08-31 | KRW 1,575.00 | -2.11% | KRW 1,608.00 | KRW 1,608.00 | KRW 1,550.00 | 20.38K |
| 2026-08-28 | KRW 1,609.00 | +0.25% | KRW 1,605.00 | KRW 1,641.00 | KRW 1,604.00 | 20.28K |
| 2026-08-27 | KRW 1,605.00 | -0.62% | KRW 1,614.00 | KRW 1,615.00 | KRW 1,592.00 | 24.70K |
| 2026-08-26 | KRW 1,615.00 | +0.50% | KRW 1,607.00 | KRW 1,669.00 | KRW 1,603.00 | 1.15K |
| 2026-08-25 | KRW 1,607.00 | -0.19% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,595.00 | 9.56K |
| 2026-08-24 | KRW 1,610.00 | +0.31% | KRW 1,559.00 | KRW 1,670.00 | KRW 1,559.00 | 28.85K |
| 2026-08-21 | KRW 1,605.00 | -5.03% | KRW 1,676.00 | KRW 1,685.00 | KRW 1,605.00 | 36.23K |
| 2026-08-20 | KRW 1,690.00 | -3.32% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,673.00 | 23.37K |
| 2026-08-19 | KRW 1,748.00 | +0.63% | KRW 1,737.00 | KRW 1,748.00 | KRW 1,654.00 | 23.83K |
| 2026-08-18 | KRW 1,737.00 | +0.70% | KRW 1,725.00 | KRW 1,754.00 | KRW 1,725.00 | 18.09K |
| 2026-08-14 | KRW 1,725.00 | +2.25% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,667.00 | 8.82K |
| 2026-08-13 | KRW 1,687.00 | -0.24% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,687.00 | 12.40K |
| 2026-08-12 | KRW 1,691.00 | -0.88% | KRW 1,723.00 | KRW 1,723.00 | KRW 1,687.00 | 29.06K |
| 2026-08-11 | KRW 1,706.00 | +0.35% | KRW 1,674.00 | KRW 1,715.00 | KRW 1,674.00 | 17.36K |
| 2026-08-10 | KRW 1,700.00 | +4.36% | KRW 1,615.00 | KRW 1,700.00 | KRW 1,615.00 | 25.28K |
| 2026-08-07 | KRW 1,629.00 | +3.36% | KRW 1,576.00 | KRW 1,644.00 | KRW 1,576.00 | 33.97K |
| 2026-08-06 | KRW 1,576.00 | -2.23% | KRW 1,599.00 | KRW 1,637.00 | KRW 1,566.00 | 38.15K |
| 2026-08-05 | KRW 1,612.00 | +1.38% | KRW 1,600.00 | KRW 1,655.00 | KRW 1,600.00 | 32.13K |
| 2026-08-04 | KRW 1,590.00 | +11.58% | KRW 1,391.00 | KRW 1,647.00 | KRW 1,391.00 | 112.55K |
| 2026-08-03 | KRW 1,425.00 | +3.94% | KRW 1,397.00 | KRW 1,464.00 | KRW 1,370.00 | 34.38K |
| 2026-07-31 | KRW 1,371.00 | +0.66% | KRW 1,380.00 | KRW 1,415.00 | KRW 1,353.00 | 30.55K |
| 2026-07-30 | KRW 1,362.00 | -0.80% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,350.00 | 24.22K |
| 2026-07-29 | KRW 1,373.00 | -3.72% | KRW 1,420.00 | KRW 1,497.00 | KRW 1,339.00 | 89.25K |
| 2026-07-28 | KRW 1,426.00 | -2.13% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,373.00 | 20.58K |
| 2026-07-27 | KRW 1,457.00 | +0.83% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,438.00 | 3.04K |
| 2026-07-24 | KRW 1,445.00 | +0.14% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,430.00 | 11.43K |
| 2026-07-23 | KRW 1,443.00 | +2.34% | KRW 1,410.00 | KRW 1,479.00 | KRW 1,364.00 | 39.27K |
| 2026-07-22 | KRW 1,410.00 | -2.22% | KRW 1,448.00 | KRW 1,448.00 | KRW 1,387.00 | 36.83K |
| 2026-07-21 | KRW 1,442.00 | -0.48% | KRW 1,450.00 | KRW 1,490.00 | KRW 1,379.00 | 37.10K |
| 2026-07-20 | KRW 1,449.00 | -5.05% | KRW 1,490.00 | KRW 1,546.00 | KRW 1,448.00 | 65.98K |
| 2026-07-16 | KRW 1,526.00 | -0.33% | KRW 1,560.00 | KRW 1,560.00 | KRW 1,506.00 | 10.71K |
| 2026-07-15 | KRW 1,531.00 | -1.42% | KRW 1,540.00 | KRW 1,561.00 | KRW 1,518.00 | 43.19K |
| 2026-07-14 | KRW 1,553.00 | 0.00% | KRW 1,540.00 | KRW 1,566.00 | KRW 1,506.00 | 71.14K |
| 2026-07-13 | KRW 1,553.00 | -1.27% | KRW 1,580.00 | KRW 1,600.00 | KRW 1,547.00 | 13.36K |
| 2026-07-10 | KRW 1,573.00 | +1.94% | KRW 1,512.00 | KRW 1,675.00 | KRW 1,512.00 | 36.67K |
| 2026-07-09 | KRW 1,543.00 | -1.47% | KRW 1,566.00 | KRW 1,581.00 | KRW 1,508.00 | 13.68K |
| 2026-07-08 | KRW 1,566.00 | -1.82% | KRW 1,582.00 | KRW 1,691.00 | KRW 1,549.00 | 21.50K |
| 2026-07-07 | KRW 1,595.00 | -3.33% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,593.00 | 43.19K |
| 2026-07-06 | KRW 1,650.00 | +1.35% | KRW 1,628.00 | KRW 1,689.00 | KRW 1,596.00 | 78.91K |
| 2026-07-03 | KRW 1,628.00 | +1.06% | KRW 1,598.00 | KRW 1,672.00 | KRW 1,582.00 | 114.92K |
| 2026-07-02 | KRW 1,611.00 | -0.74% | KRW 1,581.00 | KRW 1,644.00 | KRW 1,581.00 | 79.04K |
| 2026-07-01 | KRW 1,623.00 | +0.81% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,583.00 | 200.12K |
| 2026-06-30 | KRW 1,610.00 | -0.31% | KRW 1,583.00 | KRW 1,647.00 | KRW 1,583.00 | 43.61K |
| 2026-06-29 | KRW 1,615.00 | +4.19% | KRW 1,537.00 | KRW 1,650.00 | KRW 1,513.00 | 65.27K |
| 2026-06-26 | KRW 1,550.00 | +1.17% | KRW 1,519.00 | KRW 1,550.00 | KRW 1,491.00 | 48.32K |
| 2026-06-25 | KRW 1,532.00 | +0.46% | KRW 1,545.00 | KRW 1,565.00 | KRW 1,519.00 | 30.33K |
| 2026-06-24 | KRW 1,525.00 | +0.86% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,508.00 | 42.04K |
| 2026-06-23 | KRW 1,512.00 | -1.82% | KRW 1,527.00 | KRW 1,552.00 | KRW 1,493.00 | 143.82K |
| 2026-06-22 | KRW 1,540.00 | -2.53% | KRW 1,564.00 | KRW 1,599.00 | KRW 1,531.00 | 35.89K |
| 2026-06-19 | KRW 1,580.00 | -2.35% | KRW 1,618.00 | KRW 1,650.00 | KRW 1,555.00 | 95.48K |
| 2026-06-18 | KRW 1,618.00 | 0.00% | KRW 1,645.00 | KRW 1,650.00 | KRW 1,589.00 | 7.75K |
| 2026-06-17 | KRW 1,618.00 | -0.49% | KRW 1,655.00 | KRW 1,723.00 | KRW 1,610.00 | 14.29K |
| 2026-06-16 | KRW 1,626.00 | -0.18% | KRW 1,655.00 | KRW 1,679.00 | KRW 1,610.00 | 66.00K |
| 2026-06-15 | KRW 1,629.00 | +1.18% | KRW 1,635.00 | KRW 1,701.00 | KRW 1,610.00 | 37.31K |
| 2026-06-12 | KRW 1,610.00 | +6.83% | KRW 1,577.00 | KRW 1,630.00 | KRW 1,535.00 | 59.74K |
| 2026-06-11 | KRW 1,507.00 | +0.94% | KRW 1,493.00 | KRW 1,541.00 | KRW 1,460.00 | 47.20K |
| 2026-06-10 | KRW 1,493.00 | -0.47% | KRW 1,495.00 | KRW 1,513.00 | KRW 1,480.00 | 26.56K |
| 2026-06-09 | KRW 1,500.00 | -3.23% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,467.00 | 67.18K |
| 2026-06-08 | KRW 1,550.00 | -1.71% | KRW 1,564.00 | KRW 1,577.00 | KRW 1,490.00 | 25.32K |
| 2026-06-05 | KRW 1,577.00 | +2.07% | KRW 1,545.00 | KRW 1,588.00 | KRW 1,501.00 | 71.60K |
| 2026-06-04 | KRW 1,545.00 | -0.96% | KRW 1,595.00 | KRW 1,609.00 | KRW 1,540.00 | 23.28K |
| 2026-06-02 | KRW 1,560.00 | +3.31% | KRW 1,471.00 | KRW 1,567.00 | KRW 1,471.00 | 63.10K |
| 2026-06-01 | KRW 1,510.00 | -6.67% | KRW 1,618.00 | KRW 1,618.00 | KRW 1,467.00 | 252.54K |
| 2026-05-29 | KRW 1,618.00 | -2.18% | KRW 1,636.00 | KRW 1,680.00 | KRW 1,617.00 | 44.77K |
| 2026-05-28 | KRW 1,654.00 | -1.66% | KRW 1,745.00 | KRW 1,760.00 | KRW 1,632.00 | 79.93K |
| 2026-05-27 | KRW 1,682.00 | -3.61% | KRW 1,765.00 | KRW 1,765.00 | KRW 1,668.00 | 60.71K |
| 2026-05-26 | KRW 1,745.00 | -2.73% | KRW 1,845.00 | KRW 1,845.00 | KRW 1,745.00 | 84.08K |
| 2026-05-22 | KRW 1,794.00 | +1.24% | KRW 1,836.00 | KRW 1,836.00 | KRW 1,770.00 | 42.70K |