Skip to main content
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-40.00 (-1.96%)
At close: Mar 6, 2026

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,005.002,035.001,998.002,000.002,000.00-1.96%18,955
Mar 5, 20262,010.002,065.001,994.002,040.002,040.003.55%66,518
Mar 4, 20262,070.002,095.001,865.001,970.001,970.00-5.06%201,200
Mar 3, 20262,095.002,095.002,050.002,075.002,075.00-0.48%25,101
Feb 27, 20262,100.002,115.002,060.002,085.002,085.00-0.71%47,452
Feb 26, 20262,110.002,130.002,095.002,100.002,100.00-1.18%34,250
Feb 25, 20262,100.002,130.002,090.002,125.002,125.000.47%50,403
Feb 24, 20262,100.002,115.002,070.002,115.002,115.001.44%27,476
Feb 23, 20262,120.002,120.002,070.002,085.002,085.00-0.95%42,147
Feb 20, 20262,105.002,130.002,080.002,105.002,105.00-0.47%32,697
Feb 19, 20262,105.002,135.002,090.002,115.002,115.000.24%15,426
Feb 13, 20262,110.002,130.002,090.002,110.002,110.00-0.47%30,230
Feb 12, 20262,140.002,140.002,100.002,120.002,120.00-24,213
Feb 11, 20262,130.002,130.002,090.002,120.002,120.000.47%22,066
Feb 10, 20262,080.002,130.002,080.002,110.002,110.001.20%33,284
Feb 9, 20262,055.002,085.002,045.002,085.002,085.001.46%25,863
Feb 6, 20262,095.002,100.002,035.002,055.002,055.00-1.91%22,953
Feb 5, 20262,075.002,130.002,065.002,095.002,095.000.24%21,214
Feb 4, 20262,040.002,140.002,035.002,090.002,090.002.45%56,856
Feb 3, 20262,050.002,080.002,020.002,040.002,040.000.25%26,547
Feb 2, 20262,090.002,090.002,025.002,035.002,035.00-1.45%42,077
Jan 30, 20262,050.002,085.002,010.002,065.002,065.000.49%59,238
Jan 29, 20262,050.002,075.002,050.002,055.002,055.00-0.96%24,380
Jan 28, 20262,085.002,100.002,050.002,075.002,075.00-0.48%44,844
Jan 27, 20262,070.002,100.002,050.002,085.002,085.000.72%27,359
Jan 26, 20262,035.002,085.002,030.002,070.002,070.001.72%22,825
Jan 23, 20262,015.002,040.002,005.002,035.002,035.000.99%20,881
Jan 22, 20262,040.002,045.002,000.002,015.002,015.00-1.23%44,032
Jan 21, 20262,040.002,045.002,010.002,040.002,040.00-28,674
Jan 20, 20262,030.002,045.002,015.002,040.002,040.000.49%24,526
Jan 19, 20262,040.002,040.002,015.002,030.002,030.00-0.98%27,871
Jan 16, 20262,030.002,050.002,020.002,050.002,050.000.99%14,598
Jan 15, 20262,015.002,050.002,000.002,030.002,030.000.74%39,062
Jan 14, 20262,035.002,040.002,005.002,015.002,015.00-0.98%46,604
Jan 13, 20262,070.002,070.002,025.002,035.002,035.00-0.97%40,983
Jan 12, 20262,045.002,065.002,040.002,055.002,055.00-0.24%13,082
Jan 9, 20262,060.002,080.002,035.002,060.002,060.00-19,738
Jan 8, 20262,060.002,065.002,030.002,060.002,060.00-0.48%18,384
Jan 7, 20262,080.002,095.002,060.002,070.002,070.00-0.48%15,197
Jan 6, 20262,090.002,120.002,080.002,080.002,080.00-0.48%23,201
Jan 5, 20262,115.002,140.002,075.002,090.002,090.00-21,459
Jan 2, 20262,090.002,150.002,060.002,090.002,090.00-0.24%32,780
Dec 30, 20252,085.002,100.002,065.002,095.002,095.000.48%12,380
Dec 29, 20252,125.002,150.002,075.002,085.002,085.00-1.88%15,819
Dec 26, 20252,100.002,145.002,080.002,125.002,025.001.19%27,618
Dec 24, 20252,095.002,140.002,070.002,100.002,001.180.24%10,681
Dec 23, 20252,095.002,110.002,075.002,095.001,996.410.24%15,075
Dec 22, 20252,105.002,135.002,090.002,090.001,991.65-23,574
Dec 19, 20252,100.002,105.002,075.002,090.001,991.65-0.48%8,779
Dec 18, 20252,100.002,105.002,080.002,100.002,001.180.96%7,514
Dec 17, 20252,090.002,105.002,065.002,080.001,982.12-0.48%6,002
Dec 16, 20252,090.002,105.002,055.002,090.001,991.65-0.24%10,854
Dec 15, 20252,105.002,105.002,065.002,095.001,996.410.24%12,468
Dec 12, 20252,065.002,095.002,065.002,090.001,991.651.21%14,311
Dec 11, 20252,085.002,090.002,040.002,065.001,967.820.73%23,258
Dec 10, 20252,095.002,095.002,050.002,050.001,953.53-1.44%10,397
Dec 9, 20252,070.002,080.002,055.002,080.001,982.120.48%6,967
Dec 8, 20252,080.002,105.002,060.002,070.001,972.59-0.48%21,435
Dec 5, 20252,100.002,105.002,075.002,080.001,982.12-0.95%16,588
Dec 4, 20252,095.002,105.002,065.002,100.002,001.180.96%8,805
Dec 3, 20252,100.002,105.002,075.002,080.001,982.12-0.95%7,493
Dec 2, 20252,080.002,105.002,055.002,100.002,001.180.72%16,730
Dec 1, 20252,100.002,105.002,050.002,085.001,986.88-0.24%37,525
Nov 28, 20252,105.002,115.002,065.002,090.001,991.65-0.48%10,398
Nov 27, 20252,040.002,100.002,030.002,100.002,001.182.94%23,616
Nov 26, 20252,030.002,050.002,000.002,040.001,944.002.00%17,982
Nov 25, 20252,025.002,045.002,000.002,000.001,905.88-1.72%26,251
Nov 24, 20252,070.002,070.002,035.002,035.001,939.24-1.69%15,879
Nov 21, 20252,100.002,100.002,035.002,070.001,972.59-0.48%10,708
Nov 20, 20252,060.002,080.002,050.002,080.001,982.120.97%16,282
Nov 19, 20252,080.002,120.002,020.002,060.001,963.06-0.96%16,578
Nov 18, 20252,100.002,100.002,060.002,080.001,982.12-0.72%16,791
Nov 17, 20252,080.002,150.002,070.002,095.001,996.41-10,630
Nov 14, 20252,095.002,100.002,070.002,095.001,996.41-8,910
Nov 13, 20252,120.002,120.002,045.002,095.001,996.41-0.24%5,144
Nov 12, 20252,075.002,115.002,070.002,100.002,001.181.20%12,582
Nov 11, 20252,090.002,090.002,040.002,075.001,977.350.48%11,980
Nov 10, 20252,070.002,125.002,060.002,065.001,967.82-0.24%54,490
Nov 7, 20252,140.002,140.002,055.002,070.001,972.59-0.96%8,223
Nov 6, 20252,100.002,110.002,025.002,090.001,991.651.95%16,534
Nov 5, 20252,035.002,055.002,010.002,050.001,953.530.74%13,483
Nov 4, 20252,085.002,165.002,030.002,035.001,939.24-2.63%49,586
Nov 3, 20252,120.002,125.002,070.002,090.001,991.65-1.65%38,830
Oct 31, 20252,130.002,170.002,105.002,125.002,025.00-0.93%41,680
Oct 30, 20252,190.002,190.002,140.002,145.002,044.06-2.28%34,308
Oct 29, 20252,235.002,235.002,155.002,195.002,091.71-1.35%44,049
Oct 28, 20252,200.002,260.002,200.002,225.002,120.291.14%16,790
Oct 27, 20252,220.002,270.002,190.002,200.002,096.47-0.45%34,629
Oct 24, 20252,220.002,230.002,200.002,210.002,106.00-0.45%14,454
Oct 23, 20252,195.002,250.002,185.002,220.002,115.53-23,253
Oct 22, 20252,170.002,220.002,145.002,220.002,115.532.30%19,943
Oct 21, 20252,230.002,245.002,170.002,170.002,067.88-2.69%26,995
Oct 20, 20252,190.002,230.002,135.002,230.002,125.062.53%23,290
Oct 17, 20252,200.002,205.002,160.002,175.002,072.65-1.14%21,731
Oct 16, 20252,240.002,240.002,200.002,200.002,096.47-1.79%25,892
Oct 15, 20252,180.002,245.002,180.002,240.002,134.591.82%21,111
Oct 14, 20252,150.002,200.002,140.002,200.002,096.471.85%34,470
Oct 13, 20252,155.002,210.002,135.002,160.002,058.35-0.92%32,243
Oct 10, 20252,210.002,210.002,145.002,180.002,077.41-0.91%39,843
Oct 2, 20252,220.002,220.002,175.002,200.002,096.470.46%12,866