Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 13,390
-620 (-4.43%)
At close: Jul 20, 2026
Chosun Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14,090.00 | 14,100.00 | 13,730.00 | 14,010.00 | 14,010.00 | 0.72% | 13,994 |
| Jul 15, 2026 | 14,200.00 | 14,200.00 | 13,710.00 | 13,910.00 | 13,910.00 | -0.71% | 22,059 |
| Jul 14, 2026 | 14,510.00 | 14,580.00 | 13,550.00 | 14,010.00 | 14,010.00 | -2.70% | 68,233 |
| Jul 13, 2026 | 15,310.00 | 16,030.00 | 15,080.00 | 15,200.00 | 14,399.47 | -2.19% | 57,133 |
| Jul 10, 2026 | 15,250.00 | 15,590.00 | 15,250.00 | 15,540.00 | 14,721.57 | 1.97% | 29,256 |
| Jul 9, 2026 | 16,100.00 | 16,100.00 | 15,050.00 | 15,240.00 | 14,437.37 | -5.34% | 37,863 |
| Jul 8, 2026 | 16,180.00 | 16,260.00 | 15,870.00 | 16,100.00 | 15,252.07 | -1.04% | 28,291 |
| Jul 7, 2026 | 16,010.00 | 16,380.00 | 15,710.00 | 16,270.00 | 15,413.12 | 1.75% | 38,611 |
| Jul 6, 2026 | 15,960.00 | 16,430.00 | 15,600.00 | 15,990.00 | 15,147.87 | 0.19% | 42,563 |
| Jul 3, 2026 | 15,460.00 | 15,960.00 | 15,360.00 | 15,960.00 | 15,119.45 | 2.57% | 29,170 |
| Jul 2, 2026 | 15,900.00 | 16,000.00 | 15,410.00 | 15,560.00 | 14,740.51 | -2.26% | 34,025 |
| Jul 1, 2026 | 15,660.00 | 16,010.00 | 15,300.00 | 15,920.00 | 15,081.55 | 1.66% | 40,718 |
| Jun 30, 2026 | 15,960.00 | 16,600.00 | 15,660.00 | 15,660.00 | 14,835.25 | -1.88% | 40,398 |
| Jun 29, 2026 | 15,740.00 | 16,190.00 | 15,510.00 | 15,960.00 | 15,119.45 | 2.90% | 47,321 |
| Jun 26, 2026 | 15,740.00 | 15,810.00 | 15,210.00 | 15,510.00 | 14,693.15 | -1.40% | 34,472 |
| Jun 25, 2026 | 15,070.00 | 15,970.00 | 15,070.00 | 15,730.00 | 14,901.56 | 4.38% | 92,415 |
| Jun 24, 2026 | 14,500.00 | 15,200.00 | 14,330.00 | 15,070.00 | 14,276.32 | 3.50% | 33,256 |
| Jun 23, 2026 | 14,590.00 | 14,850.00 | 14,280.00 | 14,560.00 | 13,793.18 | -0.21% | 27,734 |
| Jun 22, 2026 | 14,540.00 | 14,890.00 | 14,450.00 | 14,590.00 | 13,821.60 | 0.34% | 10,139 |
| Jun 19, 2026 | 14,880.00 | 14,900.00 | 14,390.00 | 14,540.00 | 13,774.23 | -2.28% | 23,202 |
| Jun 18, 2026 | 15,240.00 | 15,240.00 | 14,690.00 | 14,880.00 | 14,096.33 | -2.23% | 18,745 |
| Jun 17, 2026 | 14,830.00 | 15,360.00 | 14,680.00 | 15,220.00 | 14,418.42 | 2.35% | 33,282 |
| Jun 16, 2026 | 14,840.00 | 15,250.00 | 14,610.00 | 14,870.00 | 14,086.85 | 0.20% | 21,938 |
| Jun 15, 2026 | 14,580.00 | 14,870.00 | 14,420.00 | 14,840.00 | 14,058.43 | 2.42% | 17,582 |
| Jun 12, 2026 | 14,570.00 | 14,570.00 | 14,230.00 | 14,490.00 | 13,726.87 | 1.97% | 8,841 |
| Jun 11, 2026 | 13,960.00 | 14,210.00 | 13,750.00 | 14,210.00 | 13,461.61 | 1.00% | 8,877 |
| Jun 10, 2026 | 14,200.00 | 14,200.00 | 13,840.00 | 14,070.00 | 13,328.99 | -0.28% | 12,577 |
| Jun 9, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,110.00 | 13,366.88 | 2.92% | 7,342 |
| Jun 8, 2026 | 13,930.00 | 13,930.00 | 13,500.00 | 13,710.00 | 12,987.95 | -1.58% | 11,341 |
| Jun 5, 2026 | 14,310.00 | 14,670.00 | 13,750.00 | 13,930.00 | 13,196.36 | -1.69% | 9,204 |
| Jun 4, 2026 | 14,150.00 | 14,230.00 | 13,880.00 | 14,170.00 | 13,423.72 | 0.50% | 8,775 |
| Jun 2, 2026 | 14,010.00 | 14,330.00 | 13,880.00 | 14,100.00 | 13,357.41 | -0.98% | 12,818 |
| Jun 1, 2026 | 15,000.00 | 15,000.00 | 13,600.00 | 14,240.00 | 13,490.03 | -1.73% | 24,973 |
| May 29, 2026 | 14,720.00 | 14,900.00 | 14,460.00 | 14,490.00 | 13,726.87 | -1.56% | 19,555 |
| May 28, 2026 | 14,600.00 | 14,930.00 | 14,430.00 | 14,720.00 | 13,944.75 | 0.82% | 17,753 |
| May 27, 2026 | 14,710.00 | 15,040.00 | 14,580.00 | 14,600.00 | 13,831.07 | -0.75% | 28,011 |
| May 26, 2026 | 14,550.00 | 14,740.00 | 14,460.00 | 14,710.00 | 13,935.28 | 1.73% | 15,634 |
| May 22, 2026 | 14,350.00 | 14,470.00 | 14,200.00 | 14,460.00 | 13,698.45 | 1.76% | 7,259 |
| May 21, 2026 | 14,160.00 | 14,470.00 | 14,160.00 | 14,210.00 | 13,461.61 | 0.42% | 7,192 |
| May 20, 2026 | 14,340.00 | 14,480.00 | 14,050.00 | 14,150.00 | 13,404.77 | -1.32% | 11,796 |
| May 19, 2026 | 14,680.00 | 14,680.00 | 14,130.00 | 14,340.00 | 13,584.77 | -1.17% | 10,353 |
| May 18, 2026 | 15,080.00 | 15,100.00 | 14,420.00 | 14,510.00 | 13,745.81 | -2.42% | 26,074 |
| May 15, 2026 | 14,670.00 | 14,960.00 | 14,530.00 | 14,870.00 | 14,086.85 | 1.36% | 26,997 |
| May 14, 2026 | 14,410.00 | 14,720.00 | 14,410.00 | 14,670.00 | 13,897.39 | 1.80% | 11,279 |
| May 13, 2026 | 14,210.00 | 14,680.00 | 14,210.00 | 14,410.00 | 13,651.08 | 1.41% | 11,919 |
| May 12, 2026 | 14,400.00 | 14,450.00 | 14,080.00 | 14,210.00 | 13,461.61 | -1.32% | 16,810 |
| May 11, 2026 | 14,580.00 | 14,630.00 | 14,340.00 | 14,400.00 | 13,641.61 | -1.23% | 14,000 |
| May 8, 2026 | 14,410.00 | 14,590.00 | 14,400.00 | 14,580.00 | 13,812.13 | 0.97% | 9,765 |
| May 7, 2026 | 14,560.00 | 14,690.00 | 14,410.00 | 14,440.00 | 13,679.50 | -0.82% | 7,830 |
| May 6, 2026 | 14,730.00 | 14,790.00 | 14,470.00 | 14,560.00 | 13,793.18 | -1.15% | 16,429 |