Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,877.00
-4.00 (-0.21%)
At close: Apr 7, 2026
Korea Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,916.00 | 1,916.00 | 1,876.00 | 1,877.00 | 1,877.00 | -0.21% | 22,777 |
| Apr 6, 2026 | 1,947.00 | 1,948.00 | 1,878.00 | 1,881.00 | 1,881.00 | 0.16% | 17,144 |
| Apr 3, 2026 | 1,848.00 | 1,899.00 | 1,845.00 | 1,878.00 | 1,878.00 | 1.68% | 33,721 |
| Apr 2, 2026 | 1,911.00 | 1,957.00 | 1,842.00 | 1,847.00 | 1,847.00 | -3.15% | 78,976 |
| Apr 1, 2026 | 1,945.00 | 1,945.00 | 1,867.00 | 1,907.00 | 1,907.00 | 2.42% | 33,656 |
| Mar 31, 2026 | 1,910.00 | 1,910.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.75% | 44,529 |
| Mar 30, 2026 | 1,901.00 | 1,901.00 | 1,875.00 | 1,876.00 | 1,876.00 | -2.04% | 42,199 |
| Mar 27, 2026 | 1,960.00 | 1,960.00 | 1,910.00 | 1,915.00 | 1,915.00 | -2.74% | 53,633 |
| Mar 26, 2026 | 1,969.00 | 1,980.00 | 1,929.00 | 1,969.00 | 1,969.00 | - | 40,600 |
| Mar 25, 2026 | 1,932.00 | 1,974.00 | 1,932.00 | 1,969.00 | 1,969.00 | 1.08% | 26,447 |
| Mar 24, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,948.00 | 1,948.00 | 0.10% | 30,522 |
| Mar 23, 2026 | 1,964.00 | 2,010.00 | 1,934.00 | 1,946.00 | 1,946.00 | -1.72% | 53,255 |
| Mar 20, 2026 | 2,000.00 | 2,040.00 | 1,952.00 | 1,980.00 | 1,980.00 | -0.55% | 97,510 |
| Mar 19, 2026 | 2,005.00 | 2,010.00 | 1,984.00 | 1,991.00 | 1,991.00 | -1.19% | 72,633 |
| Mar 18, 2026 | 2,060.00 | 2,060.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.23% | 31,494 |
| Mar 17, 2026 | 2,065.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | -0.73% | 12,119 |
| Mar 16, 2026 | 2,030.00 | 2,065.00 | 2,010.00 | 2,055.00 | 2,055.00 | 0.49% | 12,604 |
| Mar 13, 2026 | 2,045.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.73% | 13,268 |
| Mar 12, 2026 | 2,055.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.73% | 31,335 |
| Mar 11, 2026 | 1,966.00 | 2,055.00 | 1,941.00 | 2,045.00 | 2,045.00 | 4.07% | 54,882 |
| Mar 10, 2026 | 1,953.00 | 1,992.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.61% | 36,426 |
| Mar 9, 2026 | 1,980.00 | 2,000.00 | 1,925.00 | 1,953.00 | 1,953.00 | -2.35% | 51,233 |
| Mar 6, 2026 | 2,005.00 | 2,035.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.96% | 18,955 |
| Mar 5, 2026 | 2,010.00 | 2,065.00 | 1,994.00 | 2,040.00 | 2,040.00 | 3.55% | 66,518 |
| Mar 4, 2026 | 2,070.00 | 2,095.00 | 1,865.00 | 1,970.00 | 1,970.00 | -5.06% | 201,200 |
| Mar 3, 2026 | 2,095.00 | 2,095.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.48% | 25,101 |
| Feb 27, 2026 | 2,100.00 | 2,115.00 | 2,060.00 | 2,085.00 | 2,085.00 | -0.71% | 47,452 |
| Feb 26, 2026 | 2,110.00 | 2,130.00 | 2,095.00 | 2,100.00 | 2,100.00 | -1.18% | 34,250 |
| Feb 25, 2026 | 2,100.00 | 2,130.00 | 2,090.00 | 2,125.00 | 2,125.00 | 0.47% | 50,403 |
| Feb 24, 2026 | 2,100.00 | 2,115.00 | 2,070.00 | 2,115.00 | 2,115.00 | 1.44% | 27,476 |
| Feb 23, 2026 | 2,120.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.95% | 42,147 |
| Feb 20, 2026 | 2,105.00 | 2,130.00 | 2,080.00 | 2,105.00 | 2,105.00 | -0.47% | 32,697 |
| Feb 19, 2026 | 2,105.00 | 2,135.00 | 2,090.00 | 2,115.00 | 2,115.00 | 0.24% | 15,426 |
| Feb 13, 2026 | 2,110.00 | 2,130.00 | 2,090.00 | 2,110.00 | 2,110.00 | -0.47% | 30,230 |
| Feb 12, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 24,213 |
| Feb 11, 2026 | 2,130.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.47% | 22,066 |
| Feb 10, 2026 | 2,080.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1.20% | 33,284 |
| Feb 9, 2026 | 2,055.00 | 2,085.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1.46% | 25,863 |
| Feb 6, 2026 | 2,095.00 | 2,100.00 | 2,035.00 | 2,055.00 | 2,055.00 | -1.91% | 22,953 |
| Feb 5, 2026 | 2,075.00 | 2,130.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.24% | 21,214 |
| Feb 4, 2026 | 2,040.00 | 2,140.00 | 2,035.00 | 2,090.00 | 2,090.00 | 2.45% | 56,856 |
| Feb 3, 2026 | 2,050.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.25% | 26,547 |
| Feb 2, 2026 | 2,090.00 | 2,090.00 | 2,025.00 | 2,035.00 | 2,035.00 | -1.45% | 42,077 |
| Jan 30, 2026 | 2,050.00 | 2,085.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.49% | 59,238 |
| Jan 29, 2026 | 2,050.00 | 2,075.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.96% | 24,380 |
| Jan 28, 2026 | 2,085.00 | 2,100.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.48% | 44,844 |
| Jan 27, 2026 | 2,070.00 | 2,100.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.72% | 27,359 |
| Jan 26, 2026 | 2,035.00 | 2,085.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.72% | 22,825 |
| Jan 23, 2026 | 2,015.00 | 2,040.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.99% | 20,881 |
| Jan 22, 2026 | 2,040.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.23% | 44,032 |