Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
-25.00 (-1.23%)
At close: Mar 18, 2026

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,060.002,060.002,005.002,015.002,015.00-1.23%31,494
Mar 17, 20262,065.002,065.002,035.002,040.002,040.00-0.73%12,119
Mar 16, 20262,030.002,065.002,010.002,055.002,055.000.49%12,604
Mar 13, 20262,045.002,060.002,020.002,045.002,045.00-0.73%13,268
Mar 12, 20262,055.002,060.002,010.002,060.002,060.000.73%31,335
Mar 11, 20261,966.002,055.001,941.002,045.002,045.004.07%54,882
Mar 10, 20261,953.001,992.001,950.001,965.001,965.000.61%36,426
Mar 9, 20261,980.002,000.001,925.001,953.001,953.00-2.35%51,233
Mar 6, 20262,005.002,035.001,998.002,000.002,000.00-1.96%18,955
Mar 5, 20262,010.002,065.001,994.002,040.002,040.003.55%66,518
Mar 4, 20262,070.002,095.001,865.001,970.001,970.00-5.06%201,200
Mar 3, 20262,095.002,095.002,050.002,075.002,075.00-0.48%25,101
Feb 27, 20262,100.002,115.002,060.002,085.002,085.00-0.71%47,452
Feb 26, 20262,110.002,130.002,095.002,100.002,100.00-1.18%34,250
Feb 25, 20262,100.002,130.002,090.002,125.002,125.000.47%50,403
Feb 24, 20262,100.002,115.002,070.002,115.002,115.001.44%27,476
Feb 23, 20262,120.002,120.002,070.002,085.002,085.00-0.95%42,147
Feb 20, 20262,105.002,130.002,080.002,105.002,105.00-0.47%32,697
Feb 19, 20262,105.002,135.002,090.002,115.002,115.000.24%15,426
Feb 13, 20262,110.002,130.002,090.002,110.002,110.00-0.47%30,230
Feb 12, 20262,140.002,140.002,100.002,120.002,120.00-24,213
Feb 11, 20262,130.002,130.002,090.002,120.002,120.000.47%22,066
Feb 10, 20262,080.002,130.002,080.002,110.002,110.001.20%33,284
Feb 9, 20262,055.002,085.002,045.002,085.002,085.001.46%25,863
Feb 6, 20262,095.002,100.002,035.002,055.002,055.00-1.91%22,953
Feb 5, 20262,075.002,130.002,065.002,095.002,095.000.24%21,214
Feb 4, 20262,040.002,140.002,035.002,090.002,090.002.45%56,856
Feb 3, 20262,050.002,080.002,020.002,040.002,040.000.25%26,547
Feb 2, 20262,090.002,090.002,025.002,035.002,035.00-1.45%42,077
Jan 30, 20262,050.002,085.002,010.002,065.002,065.000.49%59,238
Jan 29, 20262,050.002,075.002,050.002,055.002,055.00-0.96%24,380
Jan 28, 20262,085.002,100.002,050.002,075.002,075.00-0.48%44,844
Jan 27, 20262,070.002,100.002,050.002,085.002,085.000.72%27,359
Jan 26, 20262,035.002,085.002,030.002,070.002,070.001.72%22,825
Jan 23, 20262,015.002,040.002,005.002,035.002,035.000.99%20,881
Jan 22, 20262,040.002,045.002,000.002,015.002,015.00-1.23%44,032
Jan 21, 20262,040.002,045.002,010.002,040.002,040.00-28,674
Jan 20, 20262,030.002,045.002,015.002,040.002,040.000.49%24,526
Jan 19, 20262,040.002,040.002,015.002,030.002,030.00-0.98%27,871
Jan 16, 20262,030.002,050.002,020.002,050.002,050.000.99%14,598
Jan 15, 20262,015.002,050.002,000.002,030.002,030.000.74%39,062
Jan 14, 20262,035.002,040.002,005.002,015.002,015.00-0.98%46,604
Jan 13, 20262,070.002,070.002,025.002,035.002,035.00-0.97%40,983
Jan 12, 20262,045.002,065.002,040.002,055.002,055.00-0.24%13,082
Jan 9, 20262,060.002,080.002,035.002,060.002,060.00-19,738
Jan 8, 20262,060.002,065.002,030.002,060.002,060.00-0.48%18,384
Jan 7, 20262,080.002,095.002,060.002,070.002,070.00-0.48%15,197
Jan 6, 20262,090.002,120.002,080.002,080.002,080.00-0.48%23,201
Jan 5, 20262,115.002,140.002,075.002,090.002,090.00-21,459
Jan 2, 20262,090.002,150.002,060.002,090.002,090.00-0.24%32,780