Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-35.00 (-1.72%)
At close: Nov 25, 2025

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,030.002,050.002,000.002,040.002,040.002.00%17,971
Nov 25, 20252,025.002,045.002,000.002,000.002,000.00-1.72%26,251
Nov 24, 20252,070.002,070.002,035.002,035.002,035.00-1.69%15,879
Nov 21, 20252,100.002,100.002,035.002,070.002,070.00-0.48%10,708
Nov 20, 20252,060.002,080.002,050.002,080.002,080.000.97%16,282
Nov 19, 20252,080.002,120.002,020.002,060.002,060.00-0.96%16,578
Nov 18, 20252,100.002,100.002,060.002,080.002,080.00-0.72%16,791
Nov 17, 20252,080.002,150.002,070.002,095.002,095.00-10,630
Nov 14, 20252,095.002,100.002,070.002,095.002,095.00-8,910
Nov 13, 20252,120.002,120.002,045.002,095.002,095.00-0.24%5,144
Nov 12, 20252,075.002,115.002,070.002,100.002,100.001.20%12,582
Nov 11, 20252,090.002,090.002,040.002,075.002,075.000.48%11,980
Nov 10, 20252,070.002,125.002,060.002,065.002,065.00-0.24%54,490
Nov 7, 20252,140.002,140.002,055.002,070.002,070.00-0.96%8,223
Nov 6, 20252,100.002,110.002,025.002,090.002,090.001.95%16,534
Nov 5, 20252,035.002,055.002,010.002,050.002,050.000.74%13,483
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%38,830
Oct 31, 20252,130.002,170.002,105.002,125.002,125.00-0.93%41,680
Oct 30, 20252,190.002,190.002,140.002,145.002,145.00-2.28%34,308
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%14,454
Oct 23, 20252,195.002,250.002,185.002,220.002,220.00-23,253
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%34,470
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%27,355
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%15,022
Sep 18, 20252,190.002,190.002,145.002,150.002,150.00-1.38%37,869
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%16,306
Sep 11, 20252,245.002,320.002,245.002,290.002,290.000.44%11,367