Skip to main content
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-5.00 (-0.24%)
Last updated: Dec 5, 2025, 10:11 AM KST

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,100.002,105.002,080.002,095.00--0.24%6,328
Dec 4, 20252,095.002,105.002,065.002,100.002,100.000.96%8,794
Dec 3, 20252,100.002,105.002,075.002,080.002,080.00-0.95%7,493
Dec 2, 20252,080.002,105.002,055.002,100.002,100.000.72%16,635
Dec 1, 20252,100.002,105.002,050.002,085.002,085.00-0.24%37,524
Nov 28, 20252,105.002,115.002,065.002,090.002,090.00-0.48%10,398
Nov 27, 20252,040.002,100.002,030.002,100.002,100.002.94%23,566
Nov 26, 20252,030.002,050.002,000.002,040.002,040.002.00%17,971
Nov 25, 20252,025.002,045.002,000.002,000.002,000.00-1.72%26,251
Nov 24, 20252,070.002,070.002,035.002,035.002,035.00-1.69%15,879
Nov 21, 20252,100.002,100.002,035.002,070.002,070.00-0.48%10,708
Nov 20, 20252,060.002,080.002,050.002,080.002,080.000.97%16,282
Nov 19, 20252,080.002,120.002,020.002,060.002,060.00-0.96%16,578
Nov 18, 20252,100.002,100.002,060.002,080.002,080.00-0.72%16,791
Nov 17, 20252,080.002,150.002,070.002,095.002,095.00-10,630
Nov 14, 20252,095.002,100.002,070.002,095.002,095.00-8,910
Nov 13, 20252,120.002,120.002,045.002,095.002,095.00-0.24%5,144
Nov 12, 20252,075.002,115.002,070.002,100.002,100.001.20%12,582
Nov 11, 20252,090.002,090.002,040.002,075.002,075.000.48%11,980
Nov 10, 20252,070.002,125.002,060.002,065.002,065.00-0.24%54,490
Nov 7, 20252,140.002,140.002,055.002,070.002,070.00-0.96%8,223
Nov 6, 20252,100.002,110.002,025.002,090.002,090.001.95%16,534
Nov 5, 20252,035.002,055.002,010.002,050.002,050.000.74%13,483
Nov 4, 20252,085.002,165.002,030.002,035.002,035.00-2.63%49,586
Nov 3, 20252,120.002,125.002,070.002,090.002,090.00-1.65%38,830
Oct 31, 20252,130.002,170.002,105.002,125.002,125.00-0.93%41,680
Oct 30, 20252,190.002,190.002,140.002,145.002,145.00-2.28%34,308
Oct 29, 20252,235.002,235.002,155.002,195.002,195.00-1.35%44,049
Oct 28, 20252,200.002,260.002,200.002,225.002,225.001.14%16,790
Oct 27, 20252,220.002,270.002,190.002,200.002,200.00-0.45%34,629
Oct 24, 20252,220.002,230.002,200.002,210.002,210.00-0.45%14,454
Oct 23, 20252,195.002,250.002,185.002,220.002,220.00-23,253
Oct 22, 20252,170.002,220.002,145.002,220.002,220.002.30%19,943
Oct 21, 20252,230.002,245.002,170.002,170.002,170.00-2.69%26,995
Oct 20, 20252,190.002,230.002,135.002,230.002,230.002.53%23,290
Oct 17, 20252,200.002,205.002,160.002,175.002,175.00-1.14%21,731
Oct 16, 20252,240.002,240.002,200.002,200.002,200.00-1.79%25,892
Oct 15, 20252,180.002,245.002,180.002,240.002,240.001.82%21,111
Oct 14, 20252,150.002,200.002,140.002,200.002,200.001.85%34,470
Oct 13, 20252,155.002,210.002,135.002,160.002,160.00-0.92%32,243
Oct 10, 20252,210.002,210.002,145.002,180.002,180.00-0.91%39,843
Oct 2, 20252,220.002,220.002,175.002,200.002,200.000.46%12,866
Oct 1, 20252,165.002,285.002,165.002,190.002,190.001.15%21,365
Sep 30, 20252,195.002,235.002,165.002,165.002,165.00-2.04%22,269
Sep 29, 20252,235.002,265.002,210.002,210.002,210.00-1.12%22,828
Sep 26, 20252,235.002,295.002,185.002,235.002,235.00-53,677
Sep 25, 20252,190.002,365.002,140.002,235.002,235.003.00%348,996
Sep 24, 20252,135.002,470.002,135.002,170.002,170.001.17%553,723
Sep 23, 20252,160.002,160.002,120.002,145.002,145.00-0.46%27,355
Sep 22, 20252,170.002,200.002,140.002,155.002,155.00-1.15%27,999
Sep 19, 20252,150.002,200.002,140.002,180.002,180.001.40%15,022
Sep 18, 20252,190.002,190.002,145.002,150.002,150.00-1.38%37,869
Sep 17, 20252,210.002,235.002,170.002,180.002,180.00-2.02%51,445
Sep 16, 20252,290.002,290.002,185.002,225.002,225.00-1.98%24,997
Sep 15, 20252,290.002,305.002,230.002,270.002,270.00-0.44%32,844
Sep 12, 20252,290.002,320.002,255.002,280.002,280.00-0.44%16,306
Sep 11, 20252,245.002,320.002,245.002,290.002,290.000.44%11,367
Sep 10, 20252,245.002,295.002,245.002,280.002,280.000.44%11,739
Sep 9, 20252,250.002,295.002,225.002,270.002,270.001.79%14,884
Sep 8, 20252,235.002,275.002,195.002,230.002,230.00-0.22%24,802
Sep 5, 20252,230.002,235.002,200.002,235.002,235.00-10,441
Sep 4, 20252,170.002,385.002,170.002,235.002,235.003.00%90,050
Sep 3, 20252,155.002,200.002,155.002,170.002,170.00-0.69%8,105
Sep 2, 20252,180.002,200.002,155.002,185.002,185.000.23%9,192
Sep 1, 20252,210.002,235.002,175.002,180.002,180.00-2.68%10,757
Aug 29, 20252,265.002,280.002,210.002,240.002,240.001.13%6,943
Aug 28, 20252,230.002,270.002,200.002,215.002,215.00-1.34%5,991
Aug 27, 20252,290.002,295.002,185.002,245.002,245.001.13%13,282
Aug 26, 20252,205.002,230.002,195.002,220.002,220.000.45%8,613
Aug 25, 20252,220.002,250.002,165.002,210.002,210.000.91%17,249
Aug 22, 20252,220.002,290.002,190.002,190.002,190.000.23%8,433
Aug 21, 20252,280.002,280.002,180.002,185.002,185.00-0.46%6,991
Aug 20, 20252,235.002,235.002,165.002,195.002,195.00-2.01%30,728
Aug 19, 20252,255.002,285.002,210.002,240.002,240.00-0.88%22,851
Aug 18, 20252,275.002,330.002,250.002,260.002,260.00-1.31%13,796
Aug 14, 20252,290.002,290.002,265.002,290.002,290.00-9,873
Aug 13, 20252,300.002,300.002,255.002,290.002,290.00-0.43%24,349
Aug 12, 20252,300.002,315.002,285.002,300.002,300.000.22%16,068
Aug 11, 20252,325.002,355.002,290.002,295.002,295.00-1.29%14,443
Aug 8, 20252,290.002,340.002,290.002,325.002,325.001.31%15,256
Aug 7, 20252,315.002,355.002,290.002,295.002,295.00-1.08%18,432
Aug 6, 20252,300.002,360.002,295.002,320.002,320.000.87%6,414
Aug 5, 20252,380.002,380.002,280.002,300.002,300.00-0.86%37,990
Aug 4, 20252,345.002,370.002,310.002,320.002,320.00-1.07%14,532
Aug 1, 20252,410.002,440.002,320.002,345.002,345.00-3.30%18,852
Jul 31, 20252,350.002,485.002,300.002,425.002,425.004.30%23,816
Jul 30, 20252,330.002,350.002,300.002,325.002,325.00-1.06%28,387
Jul 29, 20252,340.002,360.002,290.002,350.002,350.000.64%18,880
Jul 28, 20252,385.002,400.002,330.002,335.002,335.00-0.85%6,887
Jul 25, 20252,350.002,375.002,340.002,355.002,355.00-7,563
Jul 24, 20252,385.002,450.002,355.002,355.002,355.00-2.28%14,604
Jul 23, 20252,420.002,435.002,380.002,410.002,410.00-0.41%11,891
Jul 22, 20252,410.002,440.002,395.002,420.002,420.000.41%20,137
Jul 21, 20252,390.002,425.002,390.002,410.002,410.00-0.82%10,480
Jul 18, 20252,435.002,480.002,405.002,430.002,430.00-0.21%21,261
Jul 17, 20252,440.002,465.002,410.002,435.002,435.00-18,663
Jul 16, 20252,425.002,435.002,400.002,435.002,435.000.41%13,467
Jul 15, 20252,400.002,435.002,390.002,425.002,425.000.41%11,124
Jul 14, 20252,425.002,435.002,400.002,415.002,415.00-0.41%16,603
Jul 11, 20252,440.002,445.002,410.002,425.002,425.00-0.61%15,923