Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 13,850
+440 (3.28%)
At close: Sep 9, 2025
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13,390.00 | 13,740.00 | 13,350.00 | 13,630.00 | - | 1.64% | 6,192 |
| Sep 8, 2025 | 13,480.00 | 13,480.00 | 13,370.00 | 13,410.00 | - | 0.30% | 2,208 |
| Sep 5, 2025 | 13,460.00 | 13,480.00 | 13,340.00 | 13,370.00 | - | -0.67% | 8,156 |
| Sep 4, 2025 | 13,490.00 | 13,540.00 | 13,400.00 | 13,460.00 | - | -0.30% | 3,199 |
| Sep 3, 2025 | 13,620.00 | 13,620.00 | 13,440.00 | 13,500.00 | - | -0.88% | 6,736 |
| Sep 2, 2025 | 13,740.00 | 13,740.00 | 13,580.00 | 13,620.00 | - | - | 1,857 |
| Sep 1, 2025 | 13,580.00 | 13,740.00 | 13,580.00 | 13,620.00 | - | -0.58% | 2,412 |
| Aug 29, 2025 | 13,560.00 | 13,720.00 | 13,560.00 | 13,700.00 | - | 0.29% | 5,541 |
| Aug 28, 2025 | 13,760.00 | 13,790.00 | 13,640.00 | 13,660.00 | - | -0.51% | 1,099 |
| Aug 27, 2025 | 13,740.00 | 13,790.00 | 13,600.00 | 13,730.00 | - | -0.07% | 2,818 |
| Aug 26, 2025 | 13,500.00 | 13,850.00 | 13,500.00 | 13,740.00 | - | 0.07% | 2,931 |
| Aug 25, 2025 | 13,700.00 | 13,770.00 | 13,650.00 | 13,730.00 | - | 0.37% | 3,274 |
| Aug 22, 2025 | 13,690.00 | 13,760.00 | 13,560.00 | 13,680.00 | - | 0.44% | 4,495 |
| Aug 21, 2025 | 13,570.00 | 13,780.00 | 13,520.00 | 13,620.00 | - | -0.58% | 4,189 |
| Aug 20, 2025 | 13,810.00 | 13,810.00 | 13,620.00 | 13,700.00 | - | -0.80% | 3,975 |
| Aug 19, 2025 | 14,200.00 | 14,200.00 | 13,780.00 | 13,810.00 | - | -0.79% | 4,363 |
| Aug 18, 2025 | 14,100.00 | 14,150.00 | 13,890.00 | 13,920.00 | - | -1.63% | 4,800 |
| Aug 14, 2025 | 14,450.00 | 14,450.00 | 13,990.00 | 14,150.00 | - | -0.21% | 3,538 |
| Aug 13, 2025 | 14,030.00 | 14,340.00 | 14,030.00 | 14,180.00 | - | 0.28% | 4,280 |
| Aug 12, 2025 | 14,260.00 | 14,350.00 | 13,800.00 | 14,140.00 | - | -0.84% | 8,942 |
| Aug 11, 2025 | 13,980.00 | 14,300.00 | 13,900.00 | 14,260.00 | - | 2.00% | 6,065 |
| Aug 8, 2025 | 13,730.00 | 13,990.00 | 13,730.00 | 13,980.00 | - | 1.82% | 5,083 |
| Aug 7, 2025 | 13,890.00 | 14,000.00 | 13,700.00 | 13,730.00 | - | 0.22% | 3,839 |
| Aug 6, 2025 | 13,800.00 | 13,800.00 | 13,680.00 | 13,700.00 | - | -0.07% | 4,391 |
| Aug 5, 2025 | 13,670.00 | 13,980.00 | 13,670.00 | 13,710.00 | - | 0.44% | 8,853 |
| Aug 4, 2025 | 13,730.00 | 13,790.00 | 13,560.00 | 13,650.00 | - | -0.58% | 15,490 |
| Aug 1, 2025 | 14,330.00 | 14,330.00 | 13,700.00 | 13,730.00 | - | -4.25% | 18,793 |
| Jul 31, 2025 | 14,410.00 | 14,740.00 | 14,230.00 | 14,340.00 | - | -4.97% | 30,303 |
| Jul 30, 2025 | 14,850.00 | 15,200.00 | 14,800.00 | 15,090.00 | - | 1.96% | 42,044 |
| Jul 29, 2025 | 14,730.00 | 14,840.00 | 14,650.00 | 14,800.00 | - | 0.48% | 14,554 |
| Jul 28, 2025 | 14,810.00 | 14,920.00 | 14,720.00 | 14,730.00 | - | -0.94% | 10,354 |
| Jul 25, 2025 | 14,910.00 | 14,910.00 | 14,710.00 | 14,870.00 | - | 0.34% | 15,011 |
| Jul 24, 2025 | 14,800.00 | 14,900.00 | 14,730.00 | 14,820.00 | - | 0.14% | 8,394 |
| Jul 23, 2025 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | - | -0.40% | 10,169 |
| Jul 22, 2025 | 14,800.00 | 14,900.00 | 14,690.00 | 14,860.00 | - | 0.41% | 19,314 |
| Jul 21, 2025 | 14,480.00 | 14,820.00 | 14,480.00 | 14,800.00 | - | 2.21% | 16,956 |
| Jul 18, 2025 | 14,630.00 | 14,640.00 | 14,400.00 | 14,480.00 | - | -1.03% | 11,960 |
| Jul 17, 2025 | 13,830.00 | 14,890.00 | 13,690.00 | 14,630.00 | - | 5.78% | 73,354 |
| Jul 16, 2025 | 13,950.00 | 14,050.00 | 13,710.00 | 13,830.00 | - | -0.86% | 4,711 |
| Jul 15, 2025 | 13,930.00 | 14,000.00 | 13,720.00 | 13,950.00 | - | 0.14% | 5,968 |
| Jul 14, 2025 | 13,610.00 | 13,980.00 | 13,610.00 | 13,930.00 | - | 2.65% | 11,170 |
| Jul 11, 2025 | 13,530.00 | 13,630.00 | 13,450.00 | 13,570.00 | - | 0.37% | 8,149 |
| Jul 10, 2025 | 13,780.00 | 13,790.00 | 13,510.00 | 13,520.00 | - | -1.24% | 9,609 |
| Jul 9, 2025 | 13,780.00 | 13,850.00 | 13,660.00 | 13,690.00 | - | -0.80% | 6,535 |
| Jul 8, 2025 | 13,750.00 | 13,970.00 | 13,700.00 | 13,800.00 | - | -0.43% | 3,175 |
| Jul 7, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,860.00 | - | -0.57% | 2,166 |
| Jul 4, 2025 | 14,000.00 | 14,020.00 | 13,870.00 | 13,940.00 | - | -0.43% | 3,413 |
| Jul 3, 2025 | 14,040.00 | 14,100.00 | 13,940.00 | 14,000.00 | - | -0.28% | 6,230 |
| Jul 2, 2025 | 13,890.00 | 14,150.00 | 13,560.00 | 14,040.00 | - | 1.67% | 7,102 |
| Jul 1, 2025 | 13,400.00 | 13,810.00 | 13,390.00 | 13,810.00 | - | 2.83% | 6,348 |