Chosun Refractories Co., Ltd. 462520
KRX · South Korea · Non-Energy Minerals
KRW 12,800.00+30.00 (+0.23%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 12,800.00 | +0.23% | KRW 12,770.00 | KRW 12,830.00 | KRW 12,740.00 | 499 |
| 2026-10-01 | KRW 12,770.00 | +0.63% | KRW 12,800.00 | KRW 12,800.00 | KRW 12,670.00 | 3.37K |
| 2026-09-30 | KRW 12,690.00 | +0.16% | KRW 12,780.00 | KRW 12,800.00 | KRW 12,630.00 | 2.50K |
| 2026-09-29 | KRW 12,670.00 | -0.24% | KRW 12,700.00 | KRW 12,780.00 | KRW 12,610.00 | 3.12K |
| 2026-09-28 | KRW 12,700.00 | -0.16% | KRW 12,660.00 | KRW 12,940.00 | KRW 12,600.00 | 15.22K |
| 2026-09-23 | KRW 12,720.00 | +0.95% | KRW 12,770.00 | KRW 12,770.00 | KRW 12,560.00 | 4.49K |
| 2026-09-22 | KRW 12,600.00 | -0.40% | KRW 12,670.00 | KRW 12,790.00 | KRW 12,000.00 | 13.46K |
| 2026-09-21 | KRW 12,650.00 | +0.64% | KRW 12,560.00 | KRW 12,670.00 | KRW 12,500.00 | 4.59K |
| 2026-09-18 | KRW 12,570.00 | -0.32% | KRW 12,740.00 | KRW 12,740.00 | KRW 12,560.00 | 8.81K |
| 2026-09-17 | KRW 12,610.00 | -0.86% | KRW 12,650.00 | KRW 12,700.00 | KRW 12,600.00 | 7.12K |
| 2026-09-16 | KRW 12,720.00 | -0.63% | KRW 12,800.00 | KRW 12,800.00 | KRW 12,650.00 | 4.71K |
| 2026-09-15 | KRW 12,800.00 | -0.16% | KRW 12,820.00 | KRW 12,880.00 | KRW 12,700.00 | 5.48K |
| 2026-09-14 | KRW 12,820.00 | +0.08% | KRW 12,810.00 | KRW 12,830.00 | KRW 12,750.00 | 2.14K |
| 2026-09-11 | KRW 12,810.00 | -0.77% | KRW 12,990.00 | KRW 12,990.00 | KRW 12,700.00 | 3.29K |
| 2026-09-10 | KRW 12,910.00 | 0.00% | KRW 12,950.00 | KRW 12,950.00 | KRW 12,810.00 | 3.89K |
| 2026-09-09 | KRW 12,910.00 | +0.08% | KRW 12,950.00 | KRW 12,950.00 | KRW 12,800.00 | 3.96K |
| 2026-09-08 | KRW 12,900.00 | -0.08% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,830.00 | 5.77K |
| 2026-09-07 | KRW 12,910.00 | +0.47% | KRW 12,860.00 | KRW 13,090.00 | KRW 12,850.00 | 4.47K |
| 2026-09-04 | KRW 12,850.00 | -0.93% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,820.00 | 12.95K |
| 2026-09-03 | KRW 12,970.00 | -0.77% | KRW 13,090.00 | KRW 13,090.00 | KRW 12,910.00 | 15.22K |
| 2026-09-02 | KRW 13,070.00 | -1.21% | KRW 13,190.00 | KRW 13,230.00 | KRW 13,060.00 | 2.30K |
| 2026-09-01 | KRW 13,230.00 | +0.76% | KRW 13,130.00 | KRW 13,230.00 | KRW 13,090.00 | 4.66K |
| 2026-08-31 | KRW 13,130.00 | -0.83% | KRW 13,240.00 | KRW 13,240.00 | KRW 13,020.00 | 2.84K |
| 2026-08-28 | KRW 13,240.00 | +1.92% | KRW 13,020.00 | KRW 13,270.00 | KRW 12,970.00 | 7.14K |
| 2026-08-27 | KRW 12,990.00 | -0.69% | KRW 13,190.00 | KRW 13,190.00 | KRW 12,970.00 | 4.23K |
| 2026-08-26 | KRW 13,080.00 | -0.23% | KRW 13,120.00 | KRW 13,130.00 | KRW 13,010.00 | 5.28K |
| 2026-08-25 | KRW 13,110.00 | +0.46% | KRW 12,920.00 | KRW 13,130.00 | KRW 12,900.00 | 6.88K |
| 2026-08-24 | KRW 13,050.00 | -0.31% | KRW 13,090.00 | KRW 13,160.00 | KRW 12,980.00 | 7.08K |
| 2026-08-21 | KRW 13,090.00 | -0.46% | KRW 13,110.00 | KRW 13,190.00 | KRW 12,950.00 | 9.42K |
| 2026-08-20 | KRW 13,150.00 | -0.30% | KRW 13,190.00 | KRW 13,260.00 | KRW 13,100.00 | 13.37K |
| 2026-08-19 | KRW 13,190.00 | -0.68% | KRW 13,290.00 | KRW 13,370.00 | KRW 13,070.00 | 23.72K |
| 2026-08-18 | KRW 13,280.00 | -2.64% | KRW 13,790.00 | KRW 13,790.00 | KRW 13,170.00 | 28.57K |
| 2026-08-14 | KRW 13,640.00 | -0.29% | KRW 13,680.00 | KRW 13,720.00 | KRW 13,560.00 | 11.19K |
| 2026-08-13 | KRW 13,680.00 | -0.44% | KRW 13,750.00 | KRW 13,790.00 | KRW 13,600.00 | 14.69K |
| 2026-08-12 | KRW 13,740.00 | -1.08% | KRW 13,990.00 | KRW 13,990.00 | KRW 13,700.00 | 15.80K |
| 2026-08-11 | KRW 13,890.00 | +0.65% | KRW 13,820.00 | KRW 13,990.00 | KRW 13,750.00 | 21.35K |
| 2026-08-10 | KRW 13,800.00 | -0.07% | KRW 13,810.00 | KRW 13,900.00 | KRW 13,680.00 | 17.23K |
| 2026-08-07 | KRW 13,810.00 | +0.07% | KRW 13,890.00 | KRW 13,890.00 | KRW 13,660.00 | 13.46K |
| 2026-08-06 | KRW 13,800.00 | -0.79% | KRW 14,030.00 | KRW 14,030.00 | KRW 13,500.00 | 20.97K |
| 2026-08-05 | KRW 13,910.00 | -0.29% | KRW 13,960.00 | KRW 14,080.00 | KRW 13,870.00 | 8.94K |
| 2026-08-04 | KRW 13,950.00 | +1.38% | KRW 13,940.00 | KRW 14,040.00 | KRW 13,820.00 | 5.62K |
| 2026-08-03 | KRW 13,760.00 | -1.29% | KRW 13,910.00 | KRW 14,230.00 | KRW 13,760.00 | 15.41K |
| 2026-07-31 | KRW 13,940.00 | +0.43% | KRW 14,020.00 | KRW 14,190.00 | KRW 13,680.00 | 11.20K |
| 2026-07-30 | KRW 13,880.00 | +1.17% | KRW 13,740.00 | KRW 13,880.00 | KRW 13,590.00 | 6.03K |
| 2026-07-29 | KRW 13,720.00 | -0.72% | KRW 14,150.00 | KRW 14,150.00 | KRW 13,440.00 | 32.69K |
| 2026-07-28 | KRW 13,820.00 | -2.61% | KRW 14,190.00 | KRW 14,330.00 | KRW 13,620.00 | 20.24K |
| 2026-07-27 | KRW 14,190.00 | +1.94% | KRW 14,000.00 | KRW 14,330.00 | KRW 14,000.00 | 11.49K |
| 2026-07-24 | KRW 13,920.00 | +1.16% | KRW 13,760.00 | KRW 14,000.00 | KRW 13,650.00 | 11.86K |
| 2026-07-23 | KRW 13,760.00 | +2.84% | KRW 13,350.00 | KRW 13,770.00 | KRW 13,350.00 | 6.22K |
| 2026-07-22 | KRW 13,380.00 | -1.18% | KRW 13,540.00 | KRW 13,620.00 | KRW 13,330.00 | 8.53K |
| 2026-07-21 | KRW 13,540.00 | +1.12% | KRW 13,070.00 | KRW 13,580.00 | KRW 13,070.00 | 19.75K |
| 2026-07-20 | KRW 13,390.00 | -4.43% | KRW 13,910.00 | KRW 13,980.00 | KRW 13,230.00 | 22.25K |
| 2026-07-16 | KRW 14,010.00 | +0.72% | KRW 14,090.00 | KRW 14,100.00 | KRW 13,730.00 | 13.99K |
| 2026-07-15 | KRW 13,910.00 | -0.71% | KRW 14,200.00 | KRW 14,200.00 | KRW 13,710.00 | 22.06K |
| 2026-07-14 | KRW 14,010.00 | -7.83% | KRW 14,510.00 | KRW 14,580.00 | KRW 13,550.00 | 96.57K |
| 2026-07-13 | KRW 15,200.00 | -2.19% | KRW 15,310.00 | KRW 16,030.00 | KRW 15,080.00 | 57.57K |
| 2026-07-10 | KRW 15,540.00 | +1.97% | KRW 15,250.00 | KRW 15,590.00 | KRW 15,250.00 | 29.26K |
| 2026-07-09 | KRW 15,240.00 | -5.34% | KRW 16,100.00 | KRW 16,100.00 | KRW 15,050.00 | 37.86K |
| 2026-07-08 | KRW 16,100.00 | -1.04% | KRW 16,180.00 | KRW 16,260.00 | KRW 15,870.00 | 28.29K |
| 2026-07-07 | KRW 16,270.00 | +1.75% | KRW 16,010.00 | KRW 16,380.00 | KRW 15,710.00 | 38.61K |
| 2026-07-06 | KRW 15,990.00 | +0.19% | KRW 15,960.00 | KRW 16,430.00 | KRW 15,600.00 | 42.56K |
| 2026-07-03 | KRW 15,960.00 | +2.57% | KRW 15,460.00 | KRW 15,960.00 | KRW 15,360.00 | 29.17K |
| 2026-07-02 | KRW 15,560.00 | -2.26% | KRW 15,900.00 | KRW 16,000.00 | KRW 15,410.00 | 34.03K |
| 2026-07-01 | KRW 15,920.00 | +1.66% | KRW 15,660.00 | KRW 16,010.00 | KRW 15,300.00 | 40.72K |
| 2026-06-30 | KRW 15,660.00 | -1.88% | KRW 15,960.00 | KRW 16,600.00 | KRW 15,660.00 | 40.40K |
| 2026-06-29 | KRW 15,960.00 | +2.90% | KRW 15,740.00 | KRW 16,190.00 | KRW 15,510.00 | 47.32K |
| 2026-06-26 | KRW 15,510.00 | -1.40% | KRW 15,740.00 | KRW 15,810.00 | KRW 15,210.00 | 34.47K |
| 2026-06-25 | KRW 15,730.00 | +4.38% | KRW 15,070.00 | KRW 15,970.00 | KRW 15,070.00 | 92.42K |
| 2026-06-24 | KRW 15,070.00 | +3.50% | KRW 14,500.00 | KRW 15,200.00 | KRW 14,330.00 | 33.26K |
| 2026-06-23 | KRW 14,560.00 | -0.21% | KRW 14,590.00 | KRW 14,850.00 | KRW 14,280.00 | 27.73K |
| 2026-06-22 | KRW 14,590.00 | +0.34% | KRW 14,540.00 | KRW 14,890.00 | KRW 14,450.00 | 10.14K |
| 2026-06-19 | KRW 14,540.00 | -2.28% | KRW 14,880.00 | KRW 14,900.00 | KRW 14,390.00 | 23.20K |
| 2026-06-18 | KRW 14,880.00 | -2.23% | KRW 15,240.00 | KRW 15,240.00 | KRW 14,690.00 | 18.75K |
| 2026-06-17 | KRW 15,220.00 | +2.35% | KRW 14,830.00 | KRW 15,360.00 | KRW 14,680.00 | 33.28K |
| 2026-06-16 | KRW 14,870.00 | +0.20% | KRW 14,840.00 | KRW 15,250.00 | KRW 14,610.00 | 21.94K |
| 2026-06-15 | KRW 14,840.00 | +2.42% | KRW 14,580.00 | KRW 14,870.00 | KRW 14,420.00 | 17.58K |
| 2026-06-12 | KRW 14,490.00 | +1.97% | KRW 14,570.00 | KRW 14,570.00 | KRW 14,230.00 | 8.84K |
| 2026-06-11 | KRW 14,210.00 | +1.00% | KRW 13,960.00 | KRW 14,210.00 | KRW 13,750.00 | 8.88K |
| 2026-06-10 | KRW 14,070.00 | -0.28% | KRW 14,200.00 | KRW 14,200.00 | KRW 13,840.00 | 12.58K |
| 2026-06-09 | KRW 14,110.00 | +2.92% | KRW 13,600.00 | KRW 14,200.00 | KRW 13,600.00 | 7.34K |
| 2026-06-08 | KRW 13,710.00 | -1.58% | KRW 13,930.00 | KRW 13,930.00 | KRW 13,500.00 | 11.34K |
| 2026-06-05 | KRW 13,930.00 | -1.69% | KRW 14,310.00 | KRW 14,670.00 | KRW 13,750.00 | 9.20K |
| 2026-06-04 | KRW 14,170.00 | +0.50% | KRW 14,150.00 | KRW 14,230.00 | KRW 13,880.00 | 8.78K |
| 2026-06-02 | KRW 14,100.00 | -0.98% | KRW 14,010.00 | KRW 14,330.00 | KRW 13,880.00 | 12.82K |
| 2026-06-01 | KRW 14,240.00 | -1.73% | KRW 15,000.00 | KRW 15,000.00 | KRW 13,600.00 | 24.97K |
| 2026-05-29 | KRW 14,490.00 | -1.56% | KRW 14,720.00 | KRW 14,900.00 | KRW 14,460.00 | 19.56K |
| 2026-05-28 | KRW 14,720.00 | +0.82% | KRW 14,600.00 | KRW 14,930.00 | KRW 14,430.00 | 17.75K |
| 2026-05-27 | KRW 14,600.00 | -0.75% | KRW 14,710.00 | KRW 15,040.00 | KRW 14,580.00 | 28.01K |
| 2026-05-26 | KRW 14,710.00 | +1.73% | KRW 14,550.00 | KRW 14,740.00 | KRW 14,460.00 | 15.63K |
| 2026-05-22 | KRW 14,460.00 | +1.76% | KRW 14,350.00 | KRW 14,470.00 | KRW 14,200.00 | 7.26K |