Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
0.00 (0.00%)
At close: Sep 26, 2025

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,220.002,220.002,175.002,200.002,200.000.46%12,426
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
Aug 20, 20252,235.002,235.002,165.002,195.002,195.00-2.01%30,728
Aug 19, 20252,255.002,285.002,210.002,240.002,240.00-0.88%23,356
Aug 18, 20252,275.002,330.002,250.002,260.002,260.00-1.31%13,796
Aug 14, 20252,290.002,290.002,265.002,290.002,290.00-9,969
Aug 13, 20252,300.002,300.002,255.002,290.002,290.00-0.43%24,842
Aug 12, 20252,300.002,315.002,285.002,300.002,300.000.22%16,068
Aug 11, 20252,325.002,355.002,290.002,295.002,295.00-1.29%14,443
Aug 8, 20252,290.002,340.002,290.002,325.002,325.001.31%15,256
Aug 7, 20252,315.002,355.002,290.002,295.002,295.00-1.08%18,432
Aug 6, 20252,300.002,360.002,295.002,320.002,320.000.87%6,414
Aug 5, 20252,380.002,380.002,280.002,300.002,300.00-0.86%38,966
Aug 4, 20252,345.002,370.002,310.002,320.002,320.00-1.07%14,532
Aug 1, 20252,410.002,440.002,320.002,345.002,345.00-3.30%20,373
Jul 31, 20252,350.002,485.002,300.002,425.002,425.004.30%23,816
Jul 30, 20252,330.002,350.002,300.002,325.002,325.00-1.06%28,413
Jul 29, 20252,340.002,360.002,290.002,350.002,350.000.64%18,880
Jul 28, 20252,385.002,400.002,330.002,335.002,335.00-0.85%6,887
Jul 25, 20252,350.002,375.002,340.002,355.002,355.00-7,563
Jul 24, 20252,385.002,450.002,355.002,355.002,355.00-2.28%15,280