Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
-10.00 (-0.48%)
Dec 19, 2025, 3:30 PM KST

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,100.002,105.002,075.002,090.002,090.00-0.48%8,779
Dec 18, 20252,100.002,105.002,080.002,100.002,100.000.96%7,511
Dec 17, 20252,090.002,105.002,065.002,080.002,080.00-0.48%6,002
Dec 16, 20252,090.002,105.002,055.002,090.002,090.00-0.24%10,854
Dec 15, 20252,105.002,105.002,065.002,095.002,095.000.24%12,468
Dec 12, 20252,065.002,095.002,065.002,090.002,090.001.21%14,308
Dec 11, 20252,085.002,090.002,040.002,065.002,065.000.73%23,236
Dec 10, 20252,095.002,095.002,050.002,050.002,050.00-1.44%10,397
Dec 9, 20252,070.002,080.002,055.002,080.002,080.000.48%6,967
Dec 8, 20252,080.002,105.002,060.002,070.002,070.00-0.48%21,434
Dec 5, 20252,100.002,105.002,075.002,080.002,080.00-0.95%16,588
Dec 4, 20252,095.002,105.002,065.002,100.002,100.000.96%8,794
Dec 3, 20252,100.002,105.002,075.002,080.002,080.00-0.95%7,493
Dec 2, 20252,080.002,105.002,055.002,100.002,100.000.72%16,635
Dec 1, 20252,100.002,105.002,050.002,085.002,085.00-0.24%37,524
Nov 28, 20252,105.002,115.002,065.002,090.002,090.00-0.48%10,398
Nov 27, 20252,040.002,100.002,030.002,100.002,100.002.94%23,566
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