Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 12,850
-120 (-0.93%)
At close: Sep 4, 2026
Chosun Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,514 |
| 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% | 7,142 |
| Aug 27, 2026 | 13,190.00 | 13,190.00 | 12,970.00 | 12,990.00 | 12,990.00 | -0.69% | 4,174 |
| 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% | 6,442 |
| 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% | 9,361 |
| Aug 20, 2026 | 13,190.00 | 13,260.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.30% | 13,369 |
| 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% | 13,761 |
| 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% | 11,849 |
| 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% | 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 |