Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 14,930
-90 (-0.60%)
At close: Oct 1, 2025
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,950.00 | 15,110.00 | 14,700.00 | 14,880.00 | 14,880.00 | -0.33% | 39,071 |
| Oct 1, 2025 | 15,050.00 | 15,590.00 | 14,930.00 | 14,930.00 | 14,930.00 | -0.60% | 64,440 |
| Sep 30, 2025 | 15,190.00 | 15,380.00 | 14,910.00 | 15,020.00 | 15,020.00 | -0.86% | 53,061 |
| Sep 29, 2025 | 15,700.00 | 16,060.00 | 15,140.00 | 15,150.00 | 15,150.00 | -2.82% | 98,852 |
| Sep 26, 2025 | 16,850.00 | 17,260.00 | 15,590.00 | 15,590.00 | 15,590.00 | -9.25% | 296,473 |
| Sep 25, 2025 | 14,660.00 | 18,800.00 | 14,400.00 | 17,180.00 | 17,180.00 | 17.27% | 1,842,720 |
| Sep 24, 2025 | 13,930.00 | 17,420.00 | 13,820.00 | 14,650.00 | 14,650.00 | 5.17% | 837,261 |
| Sep 23, 2025 | 13,810.00 | 14,230.00 | 13,810.00 | 13,930.00 | 13,930.00 | 0.51% | 5,545 |
| Sep 22, 2025 | 13,910.00 | 14,040.00 | 13,830.00 | 13,860.00 | 13,860.00 | -0.79% | 4,547 |
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,970.00 | 13,970.00 | -1.20% | 5,893 |
| Sep 18, 2025 | 14,010.00 | 14,260.00 | 14,010.00 | 14,140.00 | 14,140.00 | -0.14% | 4,169 |
| Sep 17, 2025 | 14,270.00 | 14,270.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.49% | 6,027 |
| Sep 16, 2025 | 13,950.00 | 14,400.00 | 13,930.00 | 14,230.00 | 14,230.00 | 1.79% | 12,092 |
| Sep 15, 2025 | 13,950.00 | 14,170.00 | 13,930.00 | 13,980.00 | 13,980.00 | 0.22% | 5,493 |
| Sep 12, 2025 | 14,000.00 | 14,000.00 | 13,730.00 | 13,950.00 | 13,950.00 | - | 4,083 |
| Sep 11, 2025 | 14,060.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.92% | 7,807 |
| Sep 10, 2025 | 13,710.00 | 14,240.00 | 13,700.00 | 14,080.00 | 14,080.00 | 1.96% | 12,031 |
| Sep 9, 2025 | 13,390.00 | 14,100.00 | 13,350.00 | 13,810.00 | 13,810.00 | 2.98% | 19,828 |
| Sep 8, 2025 | 13,480.00 | 13,480.00 | 13,370.00 | 13,410.00 | 13,410.00 | 0.30% | 2,208 |
| Sep 5, 2025 | 13,460.00 | 13,480.00 | 13,340.00 | 13,370.00 | 13,370.00 | -0.67% | 8,156 |
| Sep 4, 2025 | 13,490.00 | 13,540.00 | 13,400.00 | 13,460.00 | 13,460.00 | -0.30% | 3,199 |
| Sep 3, 2025 | 13,620.00 | 13,620.00 | 13,440.00 | 13,500.00 | 13,500.00 | -0.88% | 6,736 |
| Sep 2, 2025 | 13,740.00 | 13,740.00 | 13,580.00 | 13,620.00 | 13,620.00 | - | 1,857 |
| Sep 1, 2025 | 13,580.00 | 13,740.00 | 13,580.00 | 13,620.00 | 13,620.00 | -0.58% | 2,412 |
| Aug 29, 2025 | 13,560.00 | 13,720.00 | 13,560.00 | 13,700.00 | 13,700.00 | 0.29% | 5,541 |
| Aug 28, 2025 | 13,760.00 | 13,790.00 | 13,640.00 | 13,660.00 | 13,660.00 | -0.51% | 1,099 |
| Aug 27, 2025 | 13,740.00 | 13,790.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.07% | 2,818 |
| Aug 26, 2025 | 13,500.00 | 13,850.00 | 13,500.00 | 13,740.00 | 13,740.00 | 0.07% | 2,931 |
| Aug 25, 2025 | 13,700.00 | 13,770.00 | 13,650.00 | 13,730.00 | 13,730.00 | 0.37% | 3,274 |
| Aug 22, 2025 | 13,690.00 | 13,760.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.44% | 4,495 |
| Aug 21, 2025 | 13,570.00 | 13,780.00 | 13,520.00 | 13,620.00 | 13,620.00 | -0.58% | 4,189 |
| Aug 20, 2025 | 13,810.00 | 13,810.00 | 13,620.00 | 13,700.00 | 13,700.00 | -0.80% | 3,975 |
| Aug 19, 2025 | 14,200.00 | 14,200.00 | 13,780.00 | 13,810.00 | 13,810.00 | -0.79% | 4,363 |
| Aug 18, 2025 | 14,100.00 | 14,150.00 | 13,890.00 | 13,920.00 | 13,920.00 | -1.63% | 4,800 |
| Aug 14, 2025 | 14,450.00 | 14,450.00 | 13,990.00 | 14,150.00 | 14,150.00 | -0.21% | 3,538 |
| Aug 13, 2025 | 14,030.00 | 14,340.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.28% | 4,280 |
| Aug 12, 2025 | 14,260.00 | 14,350.00 | 13,800.00 | 14,140.00 | 14,140.00 | -0.84% | 8,942 |
| Aug 11, 2025 | 13,980.00 | 14,300.00 | 13,900.00 | 14,260.00 | 14,260.00 | 2.00% | 6,065 |
| Aug 8, 2025 | 13,730.00 | 13,990.00 | 13,730.00 | 13,980.00 | 13,980.00 | 1.82% | 5,083 |
| Aug 7, 2025 | 13,890.00 | 14,000.00 | 13,700.00 | 13,730.00 | 13,730.00 | 0.22% | 3,839 |
| Aug 6, 2025 | 13,800.00 | 13,800.00 | 13,680.00 | 13,700.00 | 13,700.00 | -0.07% | 4,391 |
| Aug 5, 2025 | 13,670.00 | 13,980.00 | 13,670.00 | 13,710.00 | 13,710.00 | 0.44% | 8,853 |
| Aug 4, 2025 | 13,730.00 | 13,790.00 | 13,560.00 | 13,650.00 | 13,650.00 | -0.58% | 15,490 |
| Aug 1, 2025 | 14,330.00 | 14,330.00 | 13,700.00 | 13,730.00 | 13,730.00 | -4.25% | 18,793 |
| Jul 31, 2025 | 14,410.00 | 14,740.00 | 14,230.00 | 14,340.00 | 14,340.00 | -4.97% | 30,303 |
| Jul 30, 2025 | 14,850.00 | 15,200.00 | 14,800.00 | 15,090.00 | 14,290.00 | 1.96% | 42,044 |
| Jul 29, 2025 | 14,730.00 | 14,840.00 | 14,650.00 | 14,800.00 | 14,015.37 | 0.48% | 14,554 |
| Jul 28, 2025 | 14,810.00 | 14,920.00 | 14,720.00 | 14,730.00 | 13,949.09 | -0.94% | 10,354 |
| Jul 25, 2025 | 14,910.00 | 14,910.00 | 14,710.00 | 14,870.00 | 14,081.66 | 0.34% | 15,011 |
| Jul 24, 2025 | 14,800.00 | 14,900.00 | 14,730.00 | 14,820.00 | 14,034.31 | 0.14% | 8,394 |