Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,640.00
+20.00 (1.23%)
At close: Sep 3, 2026
Korea Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,620.00 | 1,657.00 | 1,591.00 | 1,626.00 | - | 0.37% | 1,819 |
| Sep 2, 2026 | 1,598.00 | 1,658.00 | 1,572.00 | 1,620.00 | 1,620.00 | 1.38% | 52,528 |
| 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 |
| Aug 20, 2026 | 1,715.00 | 1,715.00 | 1,673.00 | 1,690.00 | 1,690.00 | -3.32% | 23,368 |
| Aug 19, 2026 | 1,737.00 | 1,748.00 | 1,654.00 | 1,748.00 | 1,748.00 | 0.63% | 23,825 |
| Aug 18, 2026 | 1,725.00 | 1,754.00 | 1,725.00 | 1,737.00 | 1,737.00 | 0.70% | 18,093 |
| Aug 14, 2026 | 1,745.00 | 1,745.00 | 1,667.00 | 1,725.00 | 1,725.00 | 2.25% | 8,816 |
| Aug 13, 2026 | 1,741.00 | 1,741.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.24% | 12,395 |
| Aug 12, 2026 | 1,723.00 | 1,723.00 | 1,687.00 | 1,691.00 | 1,691.00 | -0.88% | 29,058 |
| Aug 11, 2026 | 1,674.00 | 1,715.00 | 1,674.00 | 1,706.00 | 1,706.00 | 0.35% | 17,364 |
| Aug 10, 2026 | 1,615.00 | 1,700.00 | 1,615.00 | 1,700.00 | 1,700.00 | 4.36% | 25,276 |
| Aug 7, 2026 | 1,576.00 | 1,644.00 | 1,576.00 | 1,629.00 | 1,629.00 | 3.36% | 33,970 |
| Aug 6, 2026 | 1,599.00 | 1,637.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.23% | 38,151 |
| Aug 5, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,612.00 | 1,612.00 | 1.38% | 32,128 |
| Aug 4, 2026 | 1,391.00 | 1,647.00 | 1,391.00 | 1,590.00 | 1,590.00 | 11.58% | 112,550 |
| Aug 3, 2026 | 1,397.00 | 1,464.00 | 1,370.00 | 1,425.00 | 1,425.00 | 3.94% | 34,381 |
| Jul 31, 2026 | 1,380.00 | 1,415.00 | 1,353.00 | 1,371.00 | 1,371.00 | 0.66% | 30,546 |
| Jul 30, 2026 | 1,499.00 | 1,499.00 | 1,350.00 | 1,362.00 | 1,362.00 | -0.80% | 24,215 |
| Jul 29, 2026 | 1,420.00 | 1,497.00 | 1,339.00 | 1,373.00 | 1,373.00 | -3.72% | 89,248 |
| Jul 28, 2026 | 1,499.00 | 1,499.00 | 1,373.00 | 1,426.00 | 1,426.00 | -2.13% | 20,576 |
| Jul 27, 2026 | 1,500.00 | 1,500.00 | 1,438.00 | 1,457.00 | 1,457.00 | 0.83% | 3,036 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.14% | 11,427 |
| Jul 23, 2026 | 1,410.00 | 1,479.00 | 1,364.00 | 1,443.00 | 1,443.00 | 2.34% | 39,271 |
| Jul 22, 2026 | 1,448.00 | 1,448.00 | 1,387.00 | 1,410.00 | 1,410.00 | -2.22% | 36,827 |
| Jul 21, 2026 | 1,450.00 | 1,490.00 | 1,379.00 | 1,442.00 | 1,442.00 | -0.48% | 37,095 |
| Jul 20, 2026 | 1,490.00 | 1,546.00 | 1,448.00 | 1,449.00 | 1,449.00 | -5.05% | 65,976 |
| Jul 16, 2026 | 1,560.00 | 1,560.00 | 1,506.00 | 1,526.00 | 1,526.00 | -0.33% | 10,705 |
| Jul 15, 2026 | 1,540.00 | 1,561.00 | 1,518.00 | 1,531.00 | 1,531.00 | -1.42% | 43,193 |
| Jul 14, 2026 | 1,540.00 | 1,566.00 | 1,506.00 | 1,553.00 | 1,553.00 | - | 71,140 |
| Jul 13, 2026 | 1,580.00 | 1,600.00 | 1,547.00 | 1,553.00 | 1,553.00 | -1.27% | 13,359 |
| Jul 10, 2026 | 1,512.00 | 1,675.00 | 1,512.00 | 1,573.00 | 1,573.00 | 1.94% | 36,674 |
| Jul 9, 2026 | 1,566.00 | 1,581.00 | 1,508.00 | 1,543.00 | 1,543.00 | -1.47% | 13,681 |
| Jul 8, 2026 | 1,582.00 | 1,691.00 | 1,549.00 | 1,566.00 | 1,566.00 | -1.82% | 21,503 |
| Jul 7, 2026 | 1,650.00 | 1,650.00 | 1,593.00 | 1,595.00 | 1,595.00 | -3.33% | 43,194 |
| Jul 6, 2026 | 1,628.00 | 1,689.00 | 1,596.00 | 1,650.00 | 1,650.00 | 1.35% | 78,912 |
| Jul 3, 2026 | 1,598.00 | 1,672.00 | 1,582.00 | 1,628.00 | 1,628.00 | 1.06% | 114,921 |
| Jul 2, 2026 | 1,581.00 | 1,644.00 | 1,581.00 | 1,611.00 | 1,611.00 | -0.74% | 79,036 |
| Jul 1, 2026 | 1,705.00 | 1,705.00 | 1,583.00 | 1,623.00 | 1,623.00 | 0.81% | 200,120 |
| Jun 30, 2026 | 1,583.00 | 1,647.00 | 1,583.00 | 1,610.00 | 1,610.00 | -0.31% | 43,609 |
| Jun 29, 2026 | 1,537.00 | 1,650.00 | 1,513.00 | 1,615.00 | 1,615.00 | 4.19% | 65,267 |
| Jun 26, 2026 | 1,519.00 | 1,550.00 | 1,491.00 | 1,550.00 | 1,550.00 | 1.17% | 48,316 |
| Jun 25, 2026 | 1,545.00 | 1,565.00 | 1,519.00 | 1,532.00 | 1,532.00 | 0.46% | 30,332 |
| Jun 24, 2026 | 1,530.00 | 1,530.00 | 1,508.00 | 1,525.00 | 1,525.00 | 0.86% | 42,038 |