Skip to main content
logo
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-10.00 (-0.44%)
At close: Sep 15, 2025

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,420.002,435.002,380.002,410.002,410.00-0.41%11,891
Jul 22, 20252,410.002,440.002,395.002,420.002,420.000.41%20,137
Jul 21, 20252,390.002,425.002,390.002,410.002,410.00-0.82%10,480
Jul 18, 20252,435.002,480.002,405.002,430.002,430.00-0.21%21,261
Jul 17, 20252,440.002,465.002,410.002,435.002,435.00-18,663
Jul 16, 20252,425.002,435.002,400.002,435.002,435.000.41%13,467
Jul 15, 20252,400.002,435.002,390.002,425.002,425.000.41%11,124
Jul 14, 20252,425.002,435.002,400.002,415.002,415.00-0.41%16,676
Jul 11, 20252,440.002,445.002,410.002,425.002,425.00-0.61%15,923
Jul 10, 20252,400.002,450.002,400.002,440.002,440.001.04%37,687
Jul 9, 20252,415.002,440.002,410.002,415.002,415.000.42%19,243
Jul 8, 20252,420.002,420.002,385.002,405.002,405.001.05%7,259
Jul 7, 20252,420.002,420.002,380.002,380.002,380.00-1.65%12,584
Jul 4, 20252,420.002,445.002,395.002,420.002,420.00-11,351