Korea Refractories Co., Ltd (KRX:010040)
South Korea · Delayed Price · Currency is KRW 1,795.00
-23.00 (-1.27%)
May 19, 2026, 3:30 PM KST
Korea Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,975.00 | 2,000.00 | 1,953.00 | 1,993.00 | 1,993.00 | 0.40% | 20,848 |
| Apr 10, 2026 | 2,015.00 | 2,035.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.75% | 26,865 |
| Apr 9, 2026 | 1,924.00 | 2,010.00 | 1,875.00 | 2,000.00 | 2,000.00 | 4.33% | 117,757 |
| Apr 8, 2026 | 1,934.00 | 1,950.00 | 1,863.00 | 1,917.00 | 1,917.00 | 2.13% | 43,573 |
| Apr 7, 2026 | 1,916.00 | 1,916.00 | 1,876.00 | 1,877.00 | 1,877.00 | -0.21% | 22,799 |
| Apr 6, 2026 | 1,947.00 | 1,948.00 | 1,878.00 | 1,881.00 | 1,881.00 | 0.16% | 17,164 |
| Apr 3, 2026 | 1,848.00 | 1,899.00 | 1,845.00 | 1,878.00 | 1,878.00 | 1.68% | 33,927 |
| Apr 2, 2026 | 1,911.00 | 1,957.00 | 1,842.00 | 1,847.00 | 1,847.00 | -3.15% | 80,119 |
| Apr 1, 2026 | 1,945.00 | 1,945.00 | 1,867.00 | 1,907.00 | 1,907.00 | 2.42% | 33,774 |
| Mar 31, 2026 | 1,910.00 | 1,910.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.75% | 44,914 |
| Mar 30, 2026 | 1,901.00 | 1,901.00 | 1,875.00 | 1,876.00 | 1,876.00 | -2.04% | 42,199 |
| Mar 27, 2026 | 1,960.00 | 1,960.00 | 1,910.00 | 1,915.00 | 1,915.00 | -2.74% | 53,653 |
| Mar 26, 2026 | 1,969.00 | 1,980.00 | 1,929.00 | 1,969.00 | 1,969.00 | - | 40,600 |
| Mar 25, 2026 | 1,932.00 | 1,974.00 | 1,932.00 | 1,969.00 | 1,969.00 | 1.08% | 26,447 |
| Mar 24, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,948.00 | 1,948.00 | 0.10% | 30,525 |
| Mar 23, 2026 | 1,964.00 | 2,010.00 | 1,934.00 | 1,946.00 | 1,946.00 | -1.72% | 53,272 |
| Mar 20, 2026 | 2,000.00 | 2,040.00 | 1,952.00 | 1,980.00 | 1,980.00 | -0.55% | 97,660 |
| Mar 19, 2026 | 2,005.00 | 2,010.00 | 1,984.00 | 1,991.00 | 1,991.00 | -1.19% | 72,751 |
| Mar 18, 2026 | 2,060.00 | 2,060.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.23% | 31,494 |
| Mar 17, 2026 | 2,065.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | -0.73% | 12,124 |
| Mar 16, 2026 | 2,030.00 | 2,065.00 | 2,010.00 | 2,055.00 | 2,055.00 | 0.49% | 12,604 |
| Mar 13, 2026 | 2,045.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.73% | 31,068 |
| Mar 12, 2026 | 2,055.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.73% | 31,335 |
| Mar 11, 2026 | 1,966.00 | 2,055.00 | 1,941.00 | 2,045.00 | 2,045.00 | 4.07% | 54,882 |
| Mar 10, 2026 | 1,953.00 | 1,992.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.61% | 36,435 |
| Mar 9, 2026 | 1,980.00 | 2,000.00 | 1,925.00 | 1,953.00 | 1,953.00 | -2.35% | 51,236 |
| Mar 6, 2026 | 2,005.00 | 2,035.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.96% | 18,959 |