Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea · Delayed Price · Currency is KRW 14,290
-220 (-1.52%)
Last updated: May 19, 2026, 2:15 PM KST
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 15,080.00 | 15,100.00 | 14,420.00 | 14,510.00 | 14,510.00 | -2.42% | 26,073 |
| May 15, 2026 | 14,670.00 | 14,960.00 | 14,530.00 | 14,870.00 | 14,870.00 | 1.36% | 26,997 |
| May 14, 2026 | 14,410.00 | 14,720.00 | 14,410.00 | 14,670.00 | 14,670.00 | 1.80% | 11,279 |
| May 13, 2026 | 14,210.00 | 14,680.00 | 14,210.00 | 14,410.00 | 14,410.00 | 1.41% | 11,919 |
| May 12, 2026 | 14,400.00 | 14,450.00 | 14,080.00 | 14,210.00 | 14,210.00 | -1.32% | 16,810 |
| May 11, 2026 | 14,580.00 | 14,630.00 | 14,340.00 | 14,400.00 | 14,400.00 | -1.23% | 14,000 |
| May 8, 2026 | 14,410.00 | 14,590.00 | 14,400.00 | 14,580.00 | 14,580.00 | 0.97% | 9,765 |
| May 7, 2026 | 14,560.00 | 14,690.00 | 14,410.00 | 14,440.00 | 14,440.00 | -0.82% | 7,830 |
| May 6, 2026 | 14,730.00 | 14,790.00 | 14,470.00 | 14,560.00 | 14,560.00 | -1.15% | 16,429 |
| May 4, 2026 | 14,650.00 | 14,850.00 | 14,600.00 | 14,730.00 | 14,730.00 | 0.55% | 9,446 |
| Apr 30, 2026 | 14,800.00 | 14,800.00 | 14,620.00 | 14,650.00 | 14,650.00 | -1.01% | 6,617 |
| Apr 29, 2026 | 14,800.00 | 14,800.00 | 14,630.00 | 14,800.00 | 14,800.00 | 0.75% | 9,875 |
| Apr 28, 2026 | 14,530.00 | 14,830.00 | 14,530.00 | 14,690.00 | 14,690.00 | 0.62% | 18,034 |
| Apr 27, 2026 | 14,690.00 | 14,690.00 | 14,430.00 | 14,600.00 | 14,600.00 | 1.25% | 5,882 |
| Apr 24, 2026 | 14,620.00 | 14,620.00 | 14,320.00 | 14,420.00 | 14,420.00 | - | 8,656 |
| Apr 23, 2026 | 14,690.00 | 14,690.00 | 14,380.00 | 14,420.00 | 14,420.00 | -1.17% | 10,377 |
| Apr 22, 2026 | 14,430.00 | 14,700.00 | 14,270.00 | 14,590.00 | 14,590.00 | -0.07% | 8,243 |
| Apr 21, 2026 | 14,600.00 | 14,720.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 9,825 |
| Apr 20, 2026 | 14,780.00 | 14,780.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.48% | 7,396 |
| Apr 17, 2026 | 14,670.00 | 14,720.00 | 14,510.00 | 14,670.00 | 14,670.00 | - | 9,895 |
| Apr 16, 2026 | 14,610.00 | 14,710.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.41% | 10,651 |
| Apr 15, 2026 | 14,600.00 | 14,650.00 | 14,570.00 | 14,610.00 | 14,610.00 | 0.07% | 11,817 |
| Apr 14, 2026 | 14,440.00 | 14,630.00 | 14,440.00 | 14,600.00 | 14,600.00 | 1.25% | 19,562 |
| Apr 13, 2026 | 14,530.00 | 14,530.00 | 14,390.00 | 14,420.00 | 14,420.00 | -0.14% | 7,542 |
| Apr 10, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,440.00 | 14,440.00 | - | 11,864 |
| Apr 9, 2026 | 14,310.00 | 14,470.00 | 14,210.00 | 14,440.00 | 14,440.00 | 1.62% | 11,904 |
| Apr 8, 2026 | 14,100.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 0.85% | 10,272 |
| Apr 7, 2026 | 14,220.00 | 14,380.00 | 14,090.00 | 14,090.00 | 14,090.00 | -0.91% | 12,391 |
| Apr 6, 2026 | 14,070.00 | 14,290.00 | 14,030.00 | 14,220.00 | 14,220.00 | 1.94% | 16,383 |
| Apr 3, 2026 | 13,960.00 | 14,070.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.07% | 5,160 |
| Apr 2, 2026 | 14,060.00 | 14,200.00 | 13,880.00 | 13,960.00 | 13,960.00 | -0.64% | 18,116 |
| Apr 1, 2026 | 13,900.00 | 14,060.00 | 13,620.00 | 14,050.00 | 14,050.00 | 3.01% | 15,270 |
| Mar 31, 2026 | 13,630.00 | 13,890.00 | 13,550.00 | 13,640.00 | 13,640.00 | 0.37% | 3,870 |
| Mar 30, 2026 | 13,890.00 | 13,890.00 | 13,560.00 | 13,590.00 | 13,590.00 | -2.23% | 14,723 |
| Mar 27, 2026 | 13,810.00 | 13,970.00 | 13,760.00 | 13,900.00 | 13,900.00 | -0.07% | 6,668 |
| Mar 26, 2026 | 14,020.00 | 14,020.00 | 13,810.00 | 13,910.00 | 13,910.00 | 0.80% | 6,188 |
| Mar 25, 2026 | 13,960.00 | 13,960.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.22% | 3,248 |
| Mar 24, 2026 | 13,970.00 | 13,970.00 | 13,500.00 | 13,770.00 | 13,770.00 | 1.32% | 3,818 |
| Mar 23, 2026 | 13,930.00 | 13,990.00 | 13,540.00 | 13,590.00 | 13,590.00 | -2.23% | 9,715 |
| Mar 20, 2026 | 13,980.00 | 14,040.00 | 13,780.00 | 13,900.00 | 13,900.00 | -0.29% | 6,446 |
| Mar 19, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,940.00 | 13,940.00 | -0.43% | 4,625 |
| Mar 18, 2026 | 14,010.00 | 14,090.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.07% | 3,991 |
| Mar 17, 2026 | 13,890.00 | 14,090.00 | 13,720.00 | 14,010.00 | 14,010.00 | 0.86% | 7,188 |
| Mar 16, 2026 | 13,830.00 | 14,050.00 | 13,590.00 | 13,890.00 | 13,890.00 | 0.07% | 2,624 |
| Mar 13, 2026 | 13,740.00 | 13,880.00 | 13,530.00 | 13,880.00 | 13,880.00 | 0.95% | 8,655 |
| Mar 12, 2026 | 13,720.00 | 14,000.00 | 13,530.00 | 13,750.00 | 13,750.00 | 0.22% | 9,935 |
| Mar 11, 2026 | 13,900.00 | 13,900.00 | 13,680.00 | 13,720.00 | 13,720.00 | 0.88% | 5,492 |
| Mar 10, 2026 | 13,530.00 | 14,000.00 | 13,520.00 | 13,600.00 | 13,600.00 | 0.52% | 4,343 |
| Mar 9, 2026 | 13,770.00 | 13,910.00 | 13,420.00 | 13,530.00 | 13,530.00 | -2.73% | 11,574 |
| Mar 6, 2026 | 13,560.00 | 13,910.00 | 13,460.00 | 13,910.00 | 13,910.00 | 2.58% | 8,935 |