Skip to main content
Korea Refractories Co., Ltd (KRX:010040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
+1.00 (0.05%)
Apr 29, 2026, 3:30 PM KST

Korea Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,999.002,020.001,997.002,000.002,000.000.05%27,315
Apr 28, 20262,005.002,005.001,990.001,999.001,999.000.15%42,394
Apr 27, 20262,015.002,015.001,993.001,996.001,996.00-0.94%29,999
Apr 24, 20261,975.002,035.001,974.002,015.002,015.001.92%33,882
Apr 23, 20261,990.002,000.001,970.001,977.001,977.00-0.15%22,115
Apr 22, 20261,992.002,000.001,980.001,980.001,980.00-0.60%34,059
Apr 21, 20261,996.001,999.001,989.001,992.001,992.00-21,756
Apr 20, 20262,005.002,015.001,982.001,992.001,992.00-1.14%43,705
Apr 17, 20262,025.002,025.001,994.002,015.002,015.000.75%37,327
Apr 16, 20262,010.002,020.001,990.002,000.002,000.00-0.25%14,192
Apr 15, 20262,005.002,030.001,993.002,005.002,005.000.25%15,556
Apr 14, 20261,992.002,025.001,990.002,000.002,000.000.35%44,351
Apr 13, 20261,975.002,000.001,953.001,993.001,993.000.40%20,838
Apr 10, 20262,015.002,035.001,970.001,985.001,985.00-0.75%26,865
Apr 9, 20261,924.002,010.001,875.002,000.002,000.004.33%117,697
Apr 8, 20261,934.001,950.001,863.001,917.001,917.002.13%43,568
Apr 7, 20261,916.001,916.001,876.001,877.001,877.00-0.21%22,777
Apr 6, 20261,947.001,948.001,878.001,881.001,881.000.16%17,144
Apr 3, 20261,848.001,899.001,845.001,878.001,878.001.68%33,721
Apr 2, 20261,911.001,957.001,842.001,847.001,847.00-3.15%78,976
Apr 1, 20261,945.001,945.001,867.001,907.001,907.002.42%33,656
Mar 31, 20261,910.001,910.001,858.001,862.001,862.00-0.75%44,529
Mar 30, 20261,901.001,901.001,875.001,876.001,876.00-2.04%42,199
Mar 27, 20261,960.001,960.001,910.001,915.001,915.00-2.74%53,633
Mar 26, 20261,969.001,980.001,929.001,969.001,969.00-40,600
Mar 25, 20261,932.001,974.001,932.001,969.001,969.001.08%26,447
Mar 24, 20261,966.001,966.001,934.001,948.001,948.000.10%30,522
Mar 23, 20261,964.002,010.001,934.001,946.001,946.00-1.72%53,255
Mar 20, 20262,000.002,040.001,952.001,980.001,980.00-0.55%97,510
Mar 19, 20262,005.002,010.001,984.001,991.001,991.00-1.19%72,633
Mar 18, 20262,060.002,060.002,005.002,015.002,015.00-1.23%31,494
Mar 17, 20262,065.002,065.002,035.002,040.002,040.00-0.73%12,119
Mar 16, 20262,030.002,065.002,010.002,055.002,055.000.49%12,604
Mar 13, 20262,045.002,060.002,020.002,045.002,045.00-0.73%13,268
Mar 12, 20262,055.002,060.002,010.002,060.002,060.000.73%31,335
Mar 11, 20261,966.002,055.001,941.002,045.002,045.004.07%54,882
Mar 10, 20261,953.001,992.001,950.001,965.001,965.000.61%36,426
Mar 9, 20261,980.002,000.001,925.001,953.001,953.00-2.35%51,233
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