Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 12,720
+120 (0.95%)
At close: Sep 23, 2026
Chosun Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,770.00 | 12,770.00 | 12,560.00 | 12,720.00 | 12,720.00 | 0.95% | 4,151 |
| Sep 22, 2026 | 12,670.00 | 12,790.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.40% | 13,419 |
| Sep 21, 2026 | 12,560.00 | 12,670.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.64% | 4,585 |
| Sep 18, 2026 | 12,740.00 | 12,740.00 | 12,560.00 | 12,570.00 | 12,570.00 | -0.32% | 8,812 |
| Sep 17, 2026 | 12,650.00 | 12,700.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.86% | 7,115 |
| Sep 16, 2026 | 12,800.00 | 12,800.00 | 12,650.00 | 12,720.00 | 12,720.00 | -0.63% | 4,706 |
| Sep 15, 2026 | 12,820.00 | 12,880.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.16% | 5,358 |
| Sep 14, 2026 | 12,810.00 | 12,830.00 | 12,750.00 | 12,820.00 | 12,820.00 | 0.08% | 2,137 |
| Sep 11, 2026 | 12,990.00 | 12,990.00 | 12,700.00 | 12,810.00 | 12,810.00 | -0.77% | 3,294 |
| Sep 10, 2026 | 12,950.00 | 12,950.00 | 12,810.00 | 12,910.00 | 12,910.00 | - | 3,887 |
| Sep 9, 2026 | 12,950.00 | 12,950.00 | 12,800.00 | 12,910.00 | 12,910.00 | 0.08% | 3,960 |
| Sep 8, 2026 | 13,000.00 | 13,000.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.08% | 5,765 |
| Sep 7, 2026 | 12,860.00 | 13,090.00 | 12,850.00 | 12,910.00 | 12,910.00 | 0.47% | 4,470 |
| Sep 4, 2026 | 13,000.00 | 13,000.00 | 12,820.00 | 12,850.00 | 12,850.00 | -0.93% | 12,952 |
| Sep 3, 2026 | 13,090.00 | 13,090.00 | 12,910.00 | 12,970.00 | 12,970.00 | -0.77% | 15,222 |
| Sep 2, 2026 | 13,190.00 | 13,230.00 | 13,060.00 | 13,070.00 | 13,070.00 | -1.21% | 2,299 |
| Sep 1, 2026 | 13,130.00 | 13,230.00 | 13,090.00 | 13,230.00 | 13,230.00 | 0.76% | 4,664 |
| Aug 31, 2026 | 13,240.00 | 13,240.00 | 13,020.00 | 13,130.00 | 13,130.00 | -0.83% | 2,837 |
| Aug 28, 2026 | 13,020.00 | 13,270.00 | 12,970.00 | 13,240.00 | 13,240.00 | 1.92% | 7,144 |
| Aug 27, 2026 | 13,190.00 | 13,190.00 | 12,970.00 | 12,990.00 | 12,990.00 | -0.69% | 4,234 |
| Aug 26, 2026 | 13,120.00 | 13,130.00 | 13,010.00 | 13,080.00 | 13,080.00 | -0.23% | 5,284 |
| Aug 25, 2026 | 12,920.00 | 13,130.00 | 12,900.00 | 13,110.00 | 13,110.00 | 0.46% | 6,876 |
| Aug 24, 2026 | 13,090.00 | 13,160.00 | 12,980.00 | 13,050.00 | 13,050.00 | -0.31% | 7,080 |
| Aug 21, 2026 | 13,110.00 | 13,190.00 | 12,950.00 | 13,090.00 | 13,090.00 | -0.46% | 9,423 |
| Aug 20, 2026 | 13,190.00 | 13,260.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.30% | 13,371 |
| Aug 19, 2026 | 13,290.00 | 13,370.00 | 13,070.00 | 13,190.00 | 13,190.00 | -0.68% | 23,722 |
| Aug 18, 2026 | 13,790.00 | 13,790.00 | 13,170.00 | 13,280.00 | 13,280.00 | -2.64% | 28,572 |
| Aug 14, 2026 | 13,680.00 | 13,720.00 | 13,560.00 | 13,640.00 | 13,640.00 | -0.29% | 11,188 |
| Aug 13, 2026 | 13,750.00 | 13,790.00 | 13,600.00 | 13,680.00 | 13,680.00 | -0.44% | 14,694 |
| Aug 12, 2026 | 13,990.00 | 13,990.00 | 13,700.00 | 13,740.00 | 13,740.00 | -1.08% | 15,804 |
| Aug 11, 2026 | 13,820.00 | 13,990.00 | 13,750.00 | 13,890.00 | 13,890.00 | 0.65% | 21,353 |
| Aug 10, 2026 | 13,810.00 | 13,900.00 | 13,680.00 | 13,800.00 | 13,800.00 | -0.07% | 17,225 |
| Aug 7, 2026 | 13,890.00 | 13,890.00 | 13,660.00 | 13,810.00 | 13,810.00 | 0.07% | 13,461 |
| Aug 6, 2026 | 14,030.00 | 14,030.00 | 13,500.00 | 13,800.00 | 13,800.00 | -0.79% | 20,966 |
| Aug 5, 2026 | 13,960.00 | 14,080.00 | 13,870.00 | 13,910.00 | 13,910.00 | -0.29% | 8,940 |
| Aug 4, 2026 | 13,940.00 | 14,040.00 | 13,820.00 | 13,950.00 | 13,950.00 | 1.38% | 5,620 |
| Aug 3, 2026 | 13,910.00 | 14,230.00 | 13,760.00 | 13,760.00 | 13,760.00 | -1.29% | 15,414 |
| Jul 31, 2026 | 14,020.00 | 14,190.00 | 13,680.00 | 13,940.00 | 13,940.00 | 0.43% | 11,200 |
| Jul 30, 2026 | 13,740.00 | 13,880.00 | 13,590.00 | 13,880.00 | 13,880.00 | 1.17% | 6,028 |
| Jul 29, 2026 | 14,150.00 | 14,150.00 | 13,440.00 | 13,720.00 | 13,720.00 | -0.72% | 32,687 |
| Jul 28, 2026 | 14,190.00 | 14,330.00 | 13,620.00 | 13,820.00 | 13,820.00 | -2.61% | 20,242 |
| Jul 27, 2026 | 14,000.00 | 14,330.00 | 14,000.00 | 14,190.00 | 14,190.00 | 1.94% | 11,489 |
| Jul 24, 2026 | 13,760.00 | 14,000.00 | 13,650.00 | 13,920.00 | 13,920.00 | 1.16% | 11,859 |
| Jul 23, 2026 | 13,350.00 | 13,770.00 | 13,350.00 | 13,760.00 | 13,760.00 | 2.84% | 6,218 |
| Jul 22, 2026 | 13,540.00 | 13,620.00 | 13,330.00 | 13,380.00 | 13,380.00 | -1.18% | 8,525 |
| Jul 21, 2026 | 13,070.00 | 13,580.00 | 13,070.00 | 13,540.00 | 13,540.00 | 1.12% | 19,753 |
| Jul 20, 2026 | 13,910.00 | 13,980.00 | 13,230.00 | 13,390.00 | 13,390.00 | -4.43% | 22,246 |
| 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% | 96,572 |