Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,506.00
+17.00 (1.14%)
Nov 4, 2026, 3:30 PM KST
Korea Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,568.00 | 1,568.00 | 1,475.00 | 1,506.00 | 1,506.00 | 1.14% | 5,211 |
| Nov 3, 2026 | 1,511.00 | 1,515.00 | 1,463.00 | 1,489.00 | 1,489.00 | -2.49% | 5,246 |
| Nov 2, 2026 | 1,527.00 | 1,571.00 | 1,501.00 | 1,527.00 | 1,527.00 | -0.33% | 8,708 |
| Oct 30, 2026 | 1,512.00 | 1,557.00 | 1,503.00 | 1,532.00 | 1,532.00 | 0.13% | 15,540 |
| Oct 29, 2026 | 1,511.00 | 1,544.00 | 1,507.00 | 1,530.00 | 1,530.00 | 0.99% | 22,580 |
| Oct 28, 2026 | 1,528.00 | 1,552.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.39% | 22,605 |
| Oct 27, 2026 | 1,513.00 | 1,548.00 | 1,513.00 | 1,521.00 | 1,521.00 | -1.23% | 16,441 |
| Oct 26, 2026 | 1,607.00 | 1,607.00 | 1,516.00 | 1,540.00 | 1,540.00 | -1.72% | 17,143 |
| Oct 23, 2026 | 1,520.00 | 1,586.00 | 1,520.00 | 1,567.00 | 1,567.00 | -1.32% | 9,302 |
| Oct 22, 2026 | 1,685.00 | 1,685.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.04% | 1,838 |
| Oct 21, 2026 | 1,600.00 | 1,625.00 | 1,515.00 | 1,621.00 | 1,621.00 | 2.59% | 9,002 |
| Oct 20, 2026 | 1,621.00 | 1,665.00 | 1,553.00 | 1,580.00 | 1,580.00 | -4.47% | 7,179 |
| Oct 19, 2026 | 1,654.00 | 1,699.00 | 1,622.00 | 1,654.00 | 1,654.00 | -1.55% | 10,916 |
| Oct 16, 2026 | 1,700.00 | 1,700.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.36% | 3,019 |
| Oct 15, 2026 | 1,670.00 | 1,686.00 | 1,581.00 | 1,674.00 | 1,674.00 | 0.24% | 4,719 |
| Oct 14, 2026 | 1,685.00 | 1,700.00 | 1,662.00 | 1,670.00 | 1,670.00 | -1.24% | 3,612 |
| Oct 13, 2026 | 1,698.00 | 1,709.00 | 1,680.00 | 1,691.00 | 1,691.00 | 1.02% | 7,212 |
| Oct 12, 2026 | 1,703.00 | 1,703.00 | 1,650.00 | 1,674.00 | 1,674.00 | -1.18% | 4,231 |
| Oct 8, 2026 | 1,679.00 | 1,704.00 | 1,662.00 | 1,694.00 | 1,694.00 | - | 9,206 |
| Oct 7, 2026 | 1,675.00 | 1,697.00 | 1,660.00 | 1,694.00 | 1,694.00 | 1.99% | 53,256 |
| Oct 6, 2026 | 1,640.00 | 1,687.00 | 1,613.00 | 1,661.00 | 1,661.00 | 1.28% | 57,335 |
| Oct 2, 2026 | 1,720.00 | 1,720.00 | 1,639.00 | 1,640.00 | 1,640.00 | -2.73% | 33,845 |
| Oct 1, 2026 | 1,715.00 | 1,720.00 | 1,650.00 | 1,686.00 | 1,686.00 | 0.36% | 64,426 |
| Sep 30, 2026 | 1,679.00 | 1,720.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.30% | 5,730 |
| Sep 29, 2026 | 1,677.00 | 1,726.00 | 1,632.00 | 1,675.00 | 1,675.00 | 4.62% | 44,075 |
| Sep 28, 2026 | 1,582.00 | 1,611.00 | 1,567.00 | 1,601.00 | 1,601.00 | 4.23% | 26,138 |
| Sep 23, 2026 | 1,561.00 | 1,620.00 | 1,536.00 | 1,536.00 | 1,536.00 | -2.10% | 14,964 |
| Sep 22, 2026 | 1,564.00 | 1,572.00 | 1,535.00 | 1,569.00 | 1,569.00 | 0.32% | 10,164 |
| Sep 21, 2026 | 1,558.00 | 1,572.00 | 1,529.00 | 1,564.00 | 1,564.00 | 0.26% | 4,751 |
| Sep 18, 2026 | 1,610.00 | 1,616.00 | 1,505.00 | 1,560.00 | 1,560.00 | -3.47% | 18,359 |
| Sep 17, 2026 | 1,610.00 | 1,616.00 | 1,599.00 | 1,616.00 | 1,616.00 | 0.75% | 330 |
| Sep 16, 2026 | 1,598.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.43% | 1,729 |
| Sep 15, 2026 | 1,673.00 | 1,676.00 | 1,611.00 | 1,611.00 | 1,611.00 | -3.99% | 2,864 |
| Sep 14, 2026 | 1,605.00 | 1,680.00 | 1,579.00 | 1,678.00 | 1,678.00 | 4.42% | 40,866 |
| Sep 11, 2026 | 1,567.00 | 1,607.00 | 1,520.00 | 1,607.00 | 1,607.00 | 1.71% | 23,796 |
| Sep 10, 2026 | 1,591.00 | 1,646.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.69% | 32,948 |
| Sep 9, 2026 | 1,602.00 | 1,612.00 | 1,584.00 | 1,591.00 | 1,591.00 | -0.69% | 22,880 |
| Sep 8, 2026 | 1,621.00 | 1,647.00 | 1,580.00 | 1,602.00 | 1,602.00 | -1.78% | 12,255 |
| Sep 7, 2026 | 1,625.00 | 1,675.00 | 1,573.00 | 1,631.00 | 1,631.00 | -0.73% | 89,008 |
| Sep 4, 2026 | 1,640.00 | 1,699.00 | 1,577.00 | 1,643.00 | 1,643.00 | 0.18% | 42,631 |
| Sep 3, 2026 | 1,620.00 | 1,657.00 | 1,588.00 | 1,640.00 | 1,640.00 | 1.23% | 54,040 |
| Sep 2, 2026 | 1,598.00 | 1,658.00 | 1,572.00 | 1,620.00 | 1,620.00 | 1.38% | 52,529 |
| Sep 1, 2026 | 1,575.00 | 1,615.00 | 1,574.00 | 1,598.00 | 1,598.00 | 1.46% | 9,624 |
| Aug 31, 2026 | 1,608.00 | 1,608.00 | 1,550.00 | 1,575.00 | 1,575.00 | -2.11% | 20,380 |
| Aug 28, 2026 | 1,605.00 | 1,641.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.25% | 20,276 |
| Aug 27, 2026 | 1,614.00 | 1,615.00 | 1,592.00 | 1,605.00 | 1,605.00 | -0.62% | 24,701 |
| Aug 26, 2026 | 1,607.00 | 1,669.00 | 1,603.00 | 1,615.00 | 1,615.00 | 0.50% | 1,147 |
| Aug 25, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,607.00 | 1,607.00 | -0.19% | 9,564 |
| Aug 24, 2026 | 1,559.00 | 1,670.00 | 1,559.00 | 1,610.00 | 1,610.00 | 0.31% | 28,845 |
| Aug 21, 2026 | 1,676.00 | 1,685.00 | 1,605.00 | 1,605.00 | 1,605.00 | -5.03% | 36,234 |