Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-55.00 (-2.47%)
Last updated: Oct 29, 2025, 2:00 PM KST

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,035.002,055.002,010.002,050.002,050.000.74%11,048
Nov 4, 20252,085.002,165.002,030.002,035.002,035.00-2.63%49,586
Nov 3, 20252,120.002,125.002,070.002,090.002,090.00-1.65%39,356
Oct 31, 20252,130.002,170.002,105.002,125.002,125.00-0.93%42,930
Oct 30, 20252,190.002,190.002,140.002,145.002,145.00-2.28%35,994
Oct 29, 20252,235.002,235.002,155.002,195.002,195.00-1.35%44,049
Oct 28, 20252,200.002,260.002,200.002,225.002,225.001.14%16,790
Oct 27, 20252,220.002,270.002,190.002,200.002,200.00-0.45%34,629
Oct 24, 20252,220.002,230.002,200.002,210.002,210.00-0.45%14,915
Oct 23, 20252,195.002,250.002,185.002,220.002,220.00-23,815
Oct 22, 20252,170.002,220.002,145.002,220.002,220.002.30%19,943
Oct 21, 20252,230.002,245.002,170.002,170.002,170.00-2.69%26,995
Oct 20, 20252,190.002,230.002,135.002,230.002,230.002.53%23,290
Oct 17, 20252,200.002,205.002,160.002,175.002,175.00-1.14%21,731
Oct 16, 20252,240.002,240.002,200.002,200.002,200.00-1.79%25,892
Oct 15, 20252,180.002,245.002,180.002,240.002,240.001.82%21,111
Oct 14, 20252,150.002,200.002,140.002,200.002,200.001.85%37,040
Oct 13, 20252,155.002,210.002,135.002,160.002,160.00-0.92%32,243
Oct 10, 20252,210.002,210.002,145.002,180.002,180.00-0.91%39,843
Oct 2, 20252,220.002,220.002,175.002,200.002,200.000.46%12,866
Oct 1, 20252,165.002,285.002,165.002,190.002,190.001.15%21,365
Sep 30, 20252,195.002,235.002,165.002,165.002,165.00-2.04%22,269
Sep 29, 20252,235.002,265.002,210.002,210.002,210.00-1.12%22,828
Sep 26, 20252,235.002,295.002,185.002,235.002,235.00-53,677
Sep 25, 20252,190.002,365.002,140.002,235.002,235.003.00%348,996
Sep 24, 20252,135.002,470.002,135.002,170.002,170.001.17%553,723
Sep 23, 20252,160.002,160.002,120.002,145.002,145.00-0.46%27,689
Sep 22, 20252,170.002,200.002,140.002,155.002,155.00-1.15%27,999
Sep 19, 20252,150.002,200.002,140.002,180.002,180.001.40%15,947
Sep 18, 20252,190.002,190.002,145.002,150.002,150.00-1.38%39,762
Sep 17, 20252,210.002,235.002,170.002,180.002,180.00-2.02%51,445
Sep 16, 20252,290.002,290.002,185.002,225.002,225.00-1.98%24,997
Sep 15, 20252,290.002,305.002,230.002,270.002,270.00-0.44%32,844
Sep 12, 20252,290.002,320.002,255.002,280.002,280.00-0.44%16,616
Sep 11, 20252,245.002,320.002,245.002,290.002,290.000.44%11,367
Sep 10, 20252,245.002,295.002,245.002,280.002,280.000.44%11,739
Sep 9, 20252,250.002,295.002,225.002,270.002,270.001.79%15,514
Sep 8, 20252,235.002,275.002,195.002,230.002,230.00-0.22%26,310
Sep 5, 20252,230.002,235.002,200.002,235.002,235.00-10,441
Sep 4, 20252,170.002,385.002,170.002,235.002,235.003.00%90,050
Sep 3, 20252,155.002,200.002,155.002,170.002,170.00-0.69%8,105
Sep 2, 20252,180.002,200.002,155.002,185.002,185.000.23%9,192
Sep 1, 20252,210.002,235.002,175.002,180.002,180.00-2.68%10,757
Aug 29, 20252,265.002,280.002,210.002,240.002,240.001.13%6,958
Aug 28, 20252,230.002,270.002,200.002,215.002,215.00-1.34%5,991
Aug 27, 20252,290.002,295.002,185.002,245.002,245.001.13%13,282
Aug 26, 20252,205.002,230.002,195.002,220.002,220.000.45%8,696
Aug 25, 20252,220.002,250.002,165.002,210.002,210.000.91%17,250
Aug 22, 20252,220.002,290.002,190.002,190.002,190.000.23%8,802
Aug 21, 20252,280.002,280.002,180.002,185.002,185.00-0.46%7,219