Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 14,560
+200 (1.39%)
At close: Dec 19, 2025
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,370.00 | 14,570.00 | 14,310.00 | 14,560.00 | 14,560.00 | 1.39% | 3,973 |
| Dec 18, 2025 | 14,320.00 | 14,600.00 | 14,310.00 | 14,360.00 | 14,360.00 | -0.97% | 2,814 |
| Dec 17, 2025 | 14,700.00 | 14,700.00 | 14,470.00 | 14,500.00 | 14,500.00 | -1.02% | 5,551 |
| Dec 16, 2025 | 14,550.00 | 14,690.00 | 14,510.00 | 14,650.00 | 14,650.00 | 0.69% | 8,676 |
| Dec 15, 2025 | 14,470.00 | 14,700.00 | 14,390.00 | 14,550.00 | 14,550.00 | 0.55% | 6,301 |
| Dec 12, 2025 | 14,330.00 | 14,490.00 | 14,310.00 | 14,470.00 | 14,470.00 | 0.84% | 4,077 |
| Dec 11, 2025 | 14,380.00 | 14,470.00 | 14,270.00 | 14,350.00 | 14,350.00 | 0.14% | 4,563 |
| Dec 10, 2025 | 14,450.00 | 14,470.00 | 14,310.00 | 14,330.00 | 14,330.00 | -0.83% | 4,484 |
| Dec 9, 2025 | 14,340.00 | 14,460.00 | 14,300.00 | 14,450.00 | 14,450.00 | 0.63% | 3,858 |
| Dec 8, 2025 | 14,640.00 | 14,640.00 | 14,305.00 | 14,360.00 | 14,360.00 | -0.28% | 5,454 |
| Dec 5, 2025 | 14,450.00 | 14,480.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.12% | 4,255 |
| Dec 4, 2025 | 14,480.00 | 14,480.00 | 14,200.00 | 14,240.00 | 14,240.00 | -1.32% | 6,379 |
| Dec 3, 2025 | 14,240.00 | 14,470.00 | 13,990.00 | 14,430.00 | 14,430.00 | 2.05% | 8,432 |
| Dec 2, 2025 | 14,060.00 | 14,300.00 | 13,900.00 | 14,140.00 | 14,140.00 | 0.43% | 4,911 |
| Dec 1, 2025 | 14,000.00 | 14,180.00 | 13,910.00 | 14,080.00 | 14,080.00 | 0.36% | 4,765 |
| Nov 28, 2025 | 14,090.00 | 14,090.00 | 13,950.00 | 14,030.00 | 14,030.00 | 0.21% | 4,186 |
| Nov 27, 2025 | 14,010.00 | 14,090.00 | 13,890.00 | 14,000.00 | 14,000.00 | -0.07% | 3,365 |
| Nov 26, 2025 | 13,740.00 | 14,010.00 | 13,730.00 | 14,010.00 | 14,010.00 | 1.52% | 8,285 |
| Nov 25, 2025 | 13,830.00 | 13,980.00 | 13,620.00 | 13,800.00 | 13,800.00 | -0.22% | 6,777 |
| Nov 24, 2025 | 13,770.00 | 14,000.00 | 13,740.00 | 13,830.00 | 13,830.00 | 0.44% | 2,695 |
| Nov 21, 2025 | 14,010.00 | 14,010.00 | 13,680.00 | 13,770.00 | 13,770.00 | -2.34% | 12,040 |
| Nov 20, 2025 | 14,080.00 | 14,200.00 | 14,030.00 | 14,100.00 | 14,100.00 | 0.14% | 3,682 |
| Nov 19, 2025 | 14,080.00 | 14,140.00 | 13,810.00 | 14,080.00 | 14,080.00 | -0.07% | 5,662 |
| Nov 18, 2025 | 14,500.00 | 14,500.00 | 13,990.00 | 14,090.00 | 14,090.00 | -1.47% | 9,447 |
| Nov 17, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.07% | 4,394 |
| Nov 14, 2025 | 14,590.00 | 14,640.00 | 14,270.00 | 14,290.00 | 14,290.00 | -1.18% | 5,995 |
| Nov 13, 2025 | 14,560.00 | 14,640.00 | 13,640.00 | 14,460.00 | 14,460.00 | -0.62% | 9,805 |
| Nov 12, 2025 | 14,300.00 | 14,630.00 | 14,240.00 | 14,550.00 | 14,550.00 | 1.68% | 5,460 |
| Nov 11, 2025 | 14,690.00 | 14,690.00 | 14,290.00 | 14,310.00 | 14,310.00 | -1.31% | 4,815 |
| Nov 10, 2025 | 14,200.00 | 14,850.00 | 14,180.00 | 14,500.00 | 14,500.00 | 2.11% | 5,529 |
| Nov 7, 2025 | 14,110.00 | 14,270.00 | 13,930.00 | 14,200.00 | 14,200.00 | - | 17,860 |
| Nov 6, 2025 | 14,150.00 | 14,330.00 | 14,110.00 | 14,200.00 | 14,200.00 | 0.35% | 4,253 |
| Nov 5, 2025 | 14,420.00 | 14,420.00 | 13,970.00 | 14,150.00 | 14,150.00 | -1.87% | 14,144 |
| Nov 4, 2025 | 14,460.00 | 14,620.00 | 14,320.00 | 14,420.00 | 14,420.00 | -0.28% | 6,449 |
| Nov 3, 2025 | 14,470.00 | 14,590.00 | 14,330.00 | 14,460.00 | 14,460.00 | -0.21% | 12,958 |
| Oct 31, 2025 | 14,370.00 | 14,640.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.84% | 6,457 |
| Oct 30, 2025 | 14,900.00 | 14,900.00 | 14,330.00 | 14,370.00 | 14,370.00 | -1.24% | 11,973 |
| Oct 29, 2025 | 14,670.00 | 14,880.00 | 14,510.00 | 14,550.00 | 14,550.00 | -1.22% | 13,252 |
| Oct 28, 2025 | 14,820.00 | 14,890.00 | 14,660.00 | 14,730.00 | 14,730.00 | -0.61% | 9,368 |
| Oct 27, 2025 | 14,740.00 | 15,000.00 | 14,710.00 | 14,820.00 | 14,820.00 | 0.54% | 17,151 |
| Oct 24, 2025 | 14,740.00 | 14,840.00 | 14,480.00 | 14,740.00 | 14,740.00 | - | 25,737 |
| Oct 23, 2025 | 14,900.00 | 14,900.00 | 14,550.00 | 14,740.00 | 14,740.00 | -0.14% | 16,035 |
| Oct 22, 2025 | 14,940.00 | 14,990.00 | 14,520.00 | 14,760.00 | 14,760.00 | -0.87% | 19,994 |
| Oct 21, 2025 | 15,050.00 | 15,200.00 | 14,880.00 | 14,890.00 | 14,890.00 | -1.72% | 21,905 |
| Oct 20, 2025 | 15,090.00 | 15,150.00 | 14,840.00 | 15,150.00 | 15,150.00 | 0.40% | 13,326 |
| Oct 17, 2025 | 15,250.00 | 15,390.00 | 14,830.00 | 15,090.00 | 15,090.00 | -1.05% | 27,228 |
| Oct 16, 2025 | 15,000.00 | 15,270.00 | 14,850.00 | 15,250.00 | 15,250.00 | 1.67% | 21,276 |
| Oct 15, 2025 | 14,770.00 | 15,050.00 | 14,770.00 | 15,000.00 | 15,000.00 | 1.63% | 9,986 |
| Oct 14, 2025 | 15,000.00 | 15,100.00 | 14,630.00 | 14,760.00 | 14,760.00 | -2.57% | 31,532 |
| Oct 13, 2025 | 14,670.00 | 15,340.00 | 14,610.00 | 15,150.00 | 15,150.00 | 2.57% | 50,516 |