Chosun Welding Co., Ltd. 120030
KRX · South Korea · Producer Manufacturing
KRW 82,800.00+100.00 (+0.12%)
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 82,800.00 | +0.12% | KRW 83,300.00 | KRW 83,300.00 | KRW 81,800.00 | 286 |
| 2026-10-01 | KRW 82,700.00 | +0.36% | KRW 82,700.00 | KRW 83,200.00 | KRW 81,800.00 | 386 |
| 2026-09-30 | KRW 82,400.00 | -0.24% | KRW 82,600.00 | KRW 83,200.00 | KRW 81,800.00 | 284 |
| 2026-09-29 | KRW 82,600.00 | -0.72% | KRW 83,900.00 | KRW 83,900.00 | KRW 81,900.00 | 324 |
| 2026-09-28 | KRW 83,200.00 | -0.48% | KRW 82,800.00 | KRW 83,900.00 | KRW 81,700.00 | 253 |
| 2026-09-23 | KRW 83,600.00 | -0.24% | KRW 83,500.00 | KRW 83,800.00 | KRW 82,300.00 | 214 |
| 2026-09-22 | KRW 83,800.00 | -0.12% | KRW 84,000.00 | KRW 84,000.00 | KRW 82,700.00 | 483 |
| 2026-09-21 | KRW 83,900.00 | +0.60% | KRW 84,100.00 | KRW 84,100.00 | KRW 82,900.00 | 261 |
| 2026-09-18 | KRW 83,400.00 | -0.83% | KRW 84,700.00 | KRW 84,700.00 | KRW 83,200.00 | 219 |
| 2026-09-17 | KRW 84,100.00 | 0.00% | KRW 84,400.00 | KRW 84,800.00 | KRW 82,400.00 | 268 |
| 2026-09-16 | KRW 84,100.00 | 0.00% | KRW 84,200.00 | KRW 84,900.00 | KRW 83,400.00 | 98 |
| 2026-09-15 | KRW 84,100.00 | +0.36% | KRW 83,800.00 | KRW 85,000.00 | KRW 83,100.00 | 850 |
| 2026-09-14 | KRW 83,800.00 | 0.00% | KRW 83,400.00 | KRW 84,100.00 | KRW 83,400.00 | 148 |
| 2026-09-11 | KRW 83,800.00 | -0.24% | KRW 83,300.00 | KRW 83,800.00 | KRW 82,400.00 | 215 |
| 2026-09-10 | KRW 84,000.00 | +0.48% | KRW 84,400.00 | KRW 84,400.00 | KRW 82,700.00 | 671 |
| 2026-09-09 | KRW 83,600.00 | -0.24% | KRW 83,800.00 | KRW 84,000.00 | KRW 82,700.00 | 457 |
| 2026-09-08 | KRW 83,800.00 | -0.12% | KRW 83,500.00 | KRW 84,000.00 | KRW 82,500.00 | 294 |
| 2026-09-07 | KRW 83,900.00 | +0.12% | KRW 83,800.00 | KRW 83,900.00 | KRW 83,000.00 | 188 |
| 2026-09-04 | KRW 83,800.00 | +0.36% | KRW 83,500.00 | KRW 84,200.00 | KRW 83,500.00 | 182 |
| 2026-09-03 | KRW 83,500.00 | 0.00% | KRW 82,800.00 | KRW 83,900.00 | KRW 82,100.00 | 203 |
| 2026-09-02 | KRW 83,500.00 | -0.48% | KRW 83,100.00 | KRW 83,800.00 | KRW 83,000.00 | 73 |
| 2026-09-01 | KRW 83,900.00 | +0.48% | KRW 83,700.00 | KRW 84,000.00 | KRW 82,700.00 | 109 |
| 2026-08-31 | KRW 83,500.00 | +0.60% | KRW 83,000.00 | KRW 83,700.00 | KRW 82,300.00 | 195 |
| 2026-08-28 | KRW 83,000.00 | -1.07% | KRW 83,200.00 | KRW 84,100.00 | KRW 82,700.00 | 190 |
| 2026-08-27 | KRW 83,900.00 | -0.47% | KRW 84,300.00 | KRW 84,300.00 | KRW 83,100.00 | 306 |
| 2026-08-26 | KRW 84,300.00 | +0.96% | KRW 84,300.00 | KRW 84,300.00 | KRW 83,000.00 | 237 |
| 2026-08-25 | KRW 83,500.00 | +0.12% | KRW 82,800.00 | KRW 84,000.00 | KRW 82,500.00 | 155 |
| 2026-08-24 | KRW 83,400.00 | -1.53% | KRW 84,000.00 | KRW 84,000.00 | KRW 83,000.00 | 602 |
| 2026-08-21 | KRW 84,700.00 | -0.24% | KRW 84,200.00 | KRW 84,800.00 | KRW 83,500.00 | 516 |
| 2026-08-20 | KRW 84,900.00 | +0.12% | KRW 85,400.00 | KRW 85,400.00 | KRW 84,400.00 | 1.25K |
| 2026-08-19 | KRW 84,800.00 | +0.12% | KRW 84,600.00 | KRW 84,800.00 | KRW 81,300.00 | 635 |
| 2026-08-18 | KRW 84,700.00 | -0.12% | KRW 85,100.00 | KRW 85,100.00 | KRW 83,700.00 | 378 |
| 2026-08-14 | KRW 84,800.00 | +0.12% | KRW 83,500.00 | KRW 84,800.00 | KRW 83,400.00 | 356 |
| 2026-08-13 | KRW 84,700.00 | 0.00% | KRW 84,700.00 | KRW 85,000.00 | KRW 84,200.00 | 509 |
| 2026-08-12 | KRW 84,700.00 | -0.35% | KRW 85,000.00 | KRW 85,100.00 | KRW 83,500.00 | 590 |
| 2026-08-11 | KRW 85,000.00 | -0.12% | KRW 84,600.00 | KRW 85,200.00 | KRW 84,000.00 | 693 |
| 2026-08-10 | KRW 85,100.00 | +0.12% | KRW 84,600.00 | KRW 85,200.00 | KRW 84,000.00 | 352 |
| 2026-08-07 | KRW 85,000.00 | +0.12% | KRW 86,200.00 | KRW 86,200.00 | KRW 83,600.00 | 548 |
| 2026-08-06 | KRW 84,900.00 | +0.24% | KRW 84,000.00 | KRW 85,100.00 | KRW 84,000.00 | 545 |
| 2026-08-05 | KRW 84,700.00 | +0.47% | KRW 84,700.00 | KRW 85,200.00 | KRW 84,000.00 | 1.13K |
| 2026-08-04 | KRW 84,300.00 | +0.60% | KRW 83,800.00 | KRW 84,400.00 | KRW 82,300.00 | 296 |
| 2026-08-03 | KRW 83,800.00 | +1.21% | KRW 84,000.00 | KRW 84,400.00 | KRW 81,500.00 | 460 |
| 2026-07-31 | KRW 82,800.00 | +3.11% | KRW 81,100.00 | KRW 83,500.00 | KRW 80,400.00 | 506 |
| 2026-07-30 | KRW 80,300.00 | +1.01% | KRW 81,600.00 | KRW 81,600.00 | KRW 78,000.00 | 230 |
| 2026-07-29 | KRW 79,500.00 | -3.40% | KRW 82,300.00 | KRW 84,200.00 | KRW 76,000.00 | 2.57K |
| 2026-07-28 | KRW 82,300.00 | -3.40% | KRW 84,000.00 | KRW 85,000.00 | KRW 77,900.00 | 980 |
| 2026-07-27 | KRW 85,200.00 | +0.59% | KRW 83,800.00 | KRW 85,400.00 | KRW 83,500.00 | 162 |
| 2026-07-24 | KRW 84,700.00 | -0.59% | KRW 85,000.00 | KRW 85,400.00 | KRW 83,900.00 | 529 |
| 2026-07-23 | KRW 85,200.00 | +0.95% | KRW 83,200.00 | KRW 85,500.00 | KRW 83,200.00 | 630 |
| 2026-07-22 | KRW 84,400.00 | -0.71% | KRW 85,000.00 | KRW 85,700.00 | KRW 83,900.00 | 477 |
| 2026-07-21 | KRW 85,000.00 | -0.47% | KRW 85,400.00 | KRW 85,400.00 | KRW 82,800.00 | 447 |
| 2026-07-20 | KRW 85,400.00 | -0.23% | KRW 85,600.00 | KRW 85,600.00 | KRW 82,700.00 | 270 |
| 2026-07-16 | KRW 85,600.00 | -0.23% | KRW 85,900.00 | KRW 86,200.00 | KRW 83,800.00 | 1.72K |
| 2026-07-15 | KRW 85,800.00 | +1.18% | KRW 86,500.00 | KRW 86,500.00 | KRW 83,300.00 | 456 |
| 2026-07-14 | KRW 84,800.00 | -1.17% | KRW 85,200.00 | KRW 86,500.00 | KRW 82,700.00 | 1.35K |
| 2026-07-13 | KRW 85,800.00 | -0.81% | KRW 86,400.00 | KRW 87,300.00 | KRW 84,800.00 | 361 |
| 2026-07-10 | KRW 86,500.00 | +1.88% | KRW 84,800.00 | KRW 87,800.00 | KRW 84,700.00 | 369 |
| 2026-07-09 | KRW 84,900.00 | +0.35% | KRW 84,600.00 | KRW 85,600.00 | KRW 84,000.00 | 230 |
| 2026-07-08 | KRW 84,600.00 | -2.53% | KRW 86,200.00 | KRW 87,300.00 | KRW 83,700.00 | 773 |
| 2026-07-07 | KRW 86,800.00 | -0.80% | KRW 86,300.00 | KRW 88,200.00 | KRW 86,100.00 | 890 |
| 2026-07-06 | KRW 87,500.00 | +0.23% | KRW 87,800.00 | KRW 88,400.00 | KRW 85,700.00 | 267 |
| 2026-07-03 | KRW 87,300.00 | +0.23% | KRW 85,800.00 | KRW 87,300.00 | KRW 85,600.00 | 144 |
| 2026-07-02 | KRW 87,100.00 | +0.23% | KRW 86,200.00 | KRW 87,500.00 | KRW 85,500.00 | 1.02K |
| 2026-07-01 | KRW 86,900.00 | 0.00% | KRW 87,700.00 | KRW 87,800.00 | KRW 85,100.00 | 715 |
| 2026-06-30 | KRW 86,900.00 | +0.12% | KRW 87,000.00 | KRW 87,500.00 | KRW 86,100.00 | 376 |
| 2026-06-29 | KRW 86,800.00 | +2.00% | KRW 84,500.00 | KRW 86,900.00 | KRW 83,600.00 | 931 |
| 2026-06-26 | KRW 85,100.00 | -1.50% | KRW 87,000.00 | KRW 87,000.00 | KRW 84,100.00 | 772 |
| 2026-06-25 | KRW 86,400.00 | -0.12% | KRW 86,000.00 | KRW 88,600.00 | KRW 85,400.00 | 398 |
| 2026-06-24 | KRW 86,500.00 | +0.93% | KRW 85,100.00 | KRW 87,300.00 | KRW 84,600.00 | 981 |
| 2026-06-23 | KRW 85,700.00 | -2.61% | KRW 85,000.00 | KRW 89,500.00 | KRW 84,700.00 | 2.97K |
| 2026-06-22 | KRW 88,000.00 | -1.12% | KRW 88,900.00 | KRW 89,000.00 | KRW 87,400.00 | 782 |
| 2026-06-19 | KRW 89,000.00 | -1.11% | KRW 90,000.00 | KRW 90,700.00 | KRW 87,000.00 | 1.69K |
| 2026-06-18 | KRW 90,000.00 | -0.44% | KRW 92,000.00 | KRW 92,000.00 | KRW 89,400.00 | 815 |
| 2026-06-17 | KRW 90,400.00 | 0.00% | KRW 90,400.00 | KRW 91,700.00 | KRW 89,500.00 | 1.25K |
| 2026-06-16 | KRW 90,400.00 | +0.44% | KRW 89,300.00 | KRW 90,900.00 | KRW 89,300.00 | 1.28K |
| 2026-06-15 | KRW 90,000.00 | +1.01% | KRW 91,000.00 | KRW 91,000.00 | KRW 88,800.00 | 1.16K |
| 2026-06-12 | KRW 89,100.00 | +2.41% | KRW 87,000.00 | KRW 89,300.00 | KRW 87,000.00 | 657 |
| 2026-06-11 | KRW 87,000.00 | +0.46% | KRW 84,800.00 | KRW 87,000.00 | KRW 84,700.00 | 1.17K |
| 2026-06-10 | KRW 86,600.00 | -0.35% | KRW 86,000.00 | KRW 86,800.00 | KRW 85,400.00 | 964 |
| 2026-06-09 | KRW 86,900.00 | 0.00% | KRW 86,900.00 | KRW 87,800.00 | KRW 85,500.00 | 1.66K |
| 2026-06-08 | KRW 86,900.00 | -3.34% | KRW 88,000.00 | KRW 89,800.00 | KRW 86,500.00 | 1.39K |
| 2026-06-05 | KRW 89,900.00 | 0.00% | KRW 88,800.00 | KRW 90,500.00 | KRW 87,700.00 | 1.17K |
| 2026-06-04 | KRW 89,900.00 | +0.56% | KRW 89,400.00 | KRW 90,700.00 | KRW 88,300.00 | 1.31K |
| 2026-06-02 | KRW 89,400.00 | +0.56% | KRW 88,900.00 | KRW 89,400.00 | KRW 87,500.00 | 1.03K |
| 2026-06-01 | KRW 88,900.00 | -1.66% | KRW 90,400.00 | KRW 90,900.00 | KRW 88,800.00 | 3.49K |
| 2026-05-29 | KRW 90,400.00 | -1.20% | KRW 91,900.00 | KRW 92,200.00 | KRW 90,000.00 | 1.02K |
| 2026-05-28 | KRW 91,500.00 | -1.29% | KRW 92,700.00 | KRW 93,600.00 | KRW 90,700.00 | 1.04K |
| 2026-05-27 | KRW 92,700.00 | -3.54% | KRW 96,100.00 | KRW 96,100.00 | KRW 91,000.00 | 3.07K |
| 2026-05-26 | KRW 96,100.00 | +2.45% | KRW 93,900.00 | KRW 101,000.00 | KRW 93,300.00 | 3.01K |
| 2026-05-22 | KRW 93,800.00 | +2.51% | KRW 91,950.00 | KRW 94,000.00 | KRW 91,600.00 | 984 |