Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,588.00
+38.00 (2.45%)
Jun 29, 2026, 3:05 PM KST
Korea Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1,999.00 | 2,010.00 | 1,989.00 | 1,990.00 | 1,990.00 | -0.45% | 37,279 |
| Apr 30, 2026 | 2,000.00 | 2,025.00 | 1,998.00 | 1,999.00 | 1,999.00 | -0.05% | 16,214 |
| Apr 29, 2026 | 1,999.00 | 2,020.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.05% | 27,316 |
| Apr 28, 2026 | 2,005.00 | 2,005.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.15% | 42,395 |
| Apr 27, 2026 | 2,015.00 | 2,015.00 | 1,993.00 | 1,996.00 | 1,996.00 | -0.94% | 29,999 |
| Apr 24, 2026 | 1,975.00 | 2,035.00 | 1,974.00 | 2,015.00 | 2,015.00 | 1.92% | 33,882 |
| Apr 23, 2026 | 1,990.00 | 2,000.00 | 1,970.00 | 1,977.00 | 1,977.00 | -0.15% | 22,115 |
| Apr 22, 2026 | 1,992.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.60% | 34,059 |
| Apr 21, 2026 | 1,996.00 | 1,999.00 | 1,989.00 | 1,992.00 | 1,992.00 | - | 21,756 |
| Apr 20, 2026 | 2,005.00 | 2,015.00 | 1,982.00 | 1,992.00 | 1,992.00 | -1.14% | 43,705 |
| Apr 17, 2026 | 2,025.00 | 2,025.00 | 1,994.00 | 2,015.00 | 2,015.00 | 0.75% | 37,830 |
| Apr 16, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.25% | 14,195 |
| Apr 15, 2026 | 2,005.00 | 2,030.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.25% | 15,556 |
| Apr 14, 2026 | 1,992.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.35% | 44,362 |