Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,468.00
-58.00 (-3.80%)
Last updated: Jul 20, 2026, 1:45 PM KST
Korea Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,119 |
| Jul 14, 2026 | 1,540.00 | 1,566.00 | 1,506.00 | 1,553.00 | 1,553.00 | - | 31,339 |
| 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% | 78,909 |
| 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% | 79,030 |
| 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 |
| Jun 23, 2026 | 1,527.00 | 1,552.00 | 1,493.00 | 1,512.00 | 1,512.00 | -1.82% | 143,815 |
| Jun 22, 2026 | 1,564.00 | 1,599.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.53% | 35,894 |
| Jun 19, 2026 | 1,618.00 | 1,650.00 | 1,555.00 | 1,580.00 | 1,580.00 | -2.35% | 95,475 |
| Jun 18, 2026 | 1,645.00 | 1,650.00 | 1,589.00 | 1,618.00 | 1,618.00 | - | 7,728 |
| Jun 17, 2026 | 1,655.00 | 1,723.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.49% | 14,292 |
| Jun 16, 2026 | 1,655.00 | 1,679.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.18% | 65,997 |
| Jun 15, 2026 | 1,635.00 | 1,701.00 | 1,610.00 | 1,629.00 | 1,629.00 | 1.18% | 37,311 |
| Jun 12, 2026 | 1,577.00 | 1,630.00 | 1,535.00 | 1,610.00 | 1,610.00 | 6.83% | 59,737 |
| Jun 11, 2026 | 1,493.00 | 1,541.00 | 1,460.00 | 1,507.00 | 1,507.00 | 0.94% | 47,195 |
| Jun 10, 2026 | 1,495.00 | 1,513.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.47% | 26,562 |
| Jun 9, 2026 | 1,550.00 | 1,550.00 | 1,467.00 | 1,500.00 | 1,500.00 | -3.23% | 67,177 |
| Jun 8, 2026 | 1,564.00 | 1,577.00 | 1,490.00 | 1,550.00 | 1,550.00 | -1.71% | 25,303 |
| Jun 5, 2026 | 1,545.00 | 1,588.00 | 1,501.00 | 1,577.00 | 1,577.00 | 2.07% | 71,604 |
| Jun 4, 2026 | 1,595.00 | 1,609.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.96% | 23,274 |
| Jun 2, 2026 | 1,471.00 | 1,567.00 | 1,471.00 | 1,560.00 | 1,560.00 | 3.31% | 63,089 |
| Jun 1, 2026 | 1,618.00 | 1,618.00 | 1,467.00 | 1,510.00 | 1,510.00 | -6.67% | 252,228 |
| May 29, 2026 | 1,636.00 | 1,680.00 | 1,617.00 | 1,618.00 | 1,618.00 | -2.18% | 44,768 |
| May 28, 2026 | 1,745.00 | 1,760.00 | 1,632.00 | 1,654.00 | 1,654.00 | -1.66% | 79,933 |
| May 27, 2026 | 1,765.00 | 1,765.00 | 1,668.00 | 1,682.00 | 1,682.00 | -3.61% | 60,671 |
| May 26, 2026 | 1,845.00 | 1,845.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.73% | 84,075 |
| May 22, 2026 | 1,836.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,794.00 | 1.24% | 42,700 |
| May 21, 2026 | 1,780.00 | 1,833.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | 12,562 |
| May 20, 2026 | 1,790.00 | 1,795.00 | 1,771.00 | 1,772.00 | 1,772.00 | -1.28% | 22,615 |
| May 19, 2026 | 1,819.00 | 1,865.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.27% | 18,542 |
| May 18, 2026 | 1,813.00 | 1,866.00 | 1,794.00 | 1,818.00 | 1,818.00 | 0.33% | 25,393 |
| May 15, 2026 | 1,796.00 | 1,865.00 | 1,790.00 | 1,812.00 | 1,812.00 | 1.17% | 44,019 |
| May 14, 2026 | 1,836.00 | 1,836.00 | 1,790.00 | 1,791.00 | 1,791.00 | 0.34% | 26,575 |
| May 13, 2026 | 1,810.00 | 1,860.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.38% | 73,733 |
| May 12, 2026 | 1,856.00 | 1,865.00 | 1,786.00 | 1,810.00 | 1,810.00 | -2.48% | 113,710 |
| May 11, 2026 | 1,958.00 | 1,958.00 | 1,855.00 | 1,856.00 | 1,856.00 | -2.37% | 66,542 |
| May 8, 2026 | 1,922.00 | 1,957.00 | 1,873.00 | 1,901.00 | 1,901.00 | -0.89% | 89,080 |
| May 7, 2026 | 1,950.00 | 1,974.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.64% | 51,899 |
| May 6, 2026 | 1,990.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 54,425 |