Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea
· Delayed Price · Currency is KRW 13,530
-380 (-2.73%)
At close: Mar 9, 2026
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,770.00 | 13,910.00 | 13,420.00 | 13,530.00 | 13,530.00 | -2.73% | 8,331 |
| Mar 6, 2026 | 13,560.00 | 13,910.00 | 13,460.00 | 13,910.00 | 13,910.00 | 2.58% | 8,933 |
| Mar 5, 2026 | 13,750.00 | 13,750.00 | 13,300.00 | 13,560.00 | 13,560.00 | 3.51% | 10,530 |
| Mar 4, 2026 | 13,900.00 | 14,050.00 | 13,080.00 | 13,100.00 | 13,100.00 | -6.76% | 33,540 |
| Mar 3, 2026 | 14,220.00 | 14,220.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.20% | 18,406 |
| Feb 27, 2026 | 14,230.00 | 14,260.00 | 14,000.00 | 14,220.00 | 14,220.00 | -0.28% | 9,374 |
| Feb 26, 2026 | 14,470.00 | 14,640.00 | 14,230.00 | 14,260.00 | 14,260.00 | -1.45% | 12,751 |
| Feb 25, 2026 | 14,600.00 | 14,640.00 | 14,360.00 | 14,470.00 | 14,470.00 | -0.75% | 16,487 |
| Feb 24, 2026 | 14,400.00 | 14,730.00 | 14,260.00 | 14,580.00 | 14,580.00 | 1.46% | 28,460 |
| Feb 23, 2026 | 14,130.00 | 14,630.00 | 14,130.00 | 14,370.00 | 14,370.00 | 1.91% | 42,584 |
| Feb 20, 2026 | 14,020.00 | 14,290.00 | 14,010.00 | 14,100.00 | 14,100.00 | 0.71% | 8,977 |
| Feb 19, 2026 | 13,860.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.01% | 13,930 |
| Feb 13, 2026 | 14,080.00 | 14,090.00 | 13,250.00 | 13,860.00 | 13,860.00 | -1.63% | 6,886 |
| Feb 12, 2026 | 14,080.00 | 14,100.00 | 13,900.00 | 14,090.00 | 14,090.00 | 0.07% | 6,698 |
| Feb 11, 2026 | 13,790.00 | 14,240.00 | 13,790.00 | 14,080.00 | 14,080.00 | 2.18% | 9,808 |
| Feb 10, 2026 | 13,590.00 | 13,810.00 | 13,550.00 | 13,780.00 | 13,780.00 | 2.15% | 8,496 |
| Feb 9, 2026 | 13,810.00 | 13,920.00 | 13,480.00 | 13,490.00 | 13,490.00 | -2.67% | 19,979 |
| Feb 6, 2026 | 13,910.00 | 13,910.00 | 13,600.00 | 13,860.00 | 13,860.00 | -0.36% | 12,569 |
| Feb 5, 2026 | 14,000.00 | 14,000.00 | 13,810.00 | 13,910.00 | 13,910.00 | 0.07% | 5,076 |
| Feb 4, 2026 | 13,810.00 | 14,060.00 | 13,790.00 | 13,900.00 | 13,900.00 | 0.65% | 6,176 |
| Feb 3, 2026 | 14,020.00 | 14,290.00 | 13,760.00 | 13,810.00 | 13,810.00 | 0.29% | 8,894 |
| Feb 2, 2026 | 14,020.00 | 14,140.00 | 13,750.00 | 13,770.00 | 13,770.00 | -1.78% | 7,613 |
| Jan 30, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,020.00 | 14,020.00 | -0.92% | 5,187 |
| Jan 29, 2026 | 14,210.00 | 14,280.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.42% | 8,812 |
| Jan 28, 2026 | 14,050.00 | 14,290.00 | 14,050.00 | 14,210.00 | 14,210.00 | 1.14% | 12,371 |
| Jan 27, 2026 | 14,050.00 | 14,240.00 | 13,880.00 | 14,050.00 | 14,050.00 | 0.50% | 8,245 |
| Jan 26, 2026 | 13,790.00 | 14,280.00 | 13,670.00 | 13,980.00 | 13,980.00 | 2.34% | 16,752 |
| Jan 23, 2026 | 13,600.00 | 13,790.00 | 13,600.00 | 13,660.00 | 13,660.00 | 0.44% | 6,865 |
| Jan 22, 2026 | 13,620.00 | 13,770.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.07% | 13,385 |
| Jan 21, 2026 | 13,700.00 | 13,730.00 | 13,550.00 | 13,610.00 | 13,610.00 | -1.09% | 8,742 |
| Jan 20, 2026 | 13,670.00 | 13,760.00 | 13,570.00 | 13,760.00 | 13,760.00 | 0.66% | 4,964 |
| Jan 19, 2026 | 13,600.00 | 13,670.00 | 13,490.00 | 13,670.00 | 13,670.00 | 0.07% | 5,538 |
| Jan 16, 2026 | 13,640.00 | 13,680.00 | 13,540.00 | 13,660.00 | 13,660.00 | - | 4,096 |
| Jan 15, 2026 | 13,470.00 | 13,660.00 | 13,440.00 | 13,660.00 | 13,660.00 | 1.41% | 7,829 |
| Jan 14, 2026 | 13,630.00 | 13,630.00 | 13,440.00 | 13,470.00 | 13,470.00 | -0.81% | 9,503 |
| Jan 13, 2026 | 13,670.00 | 13,700.00 | 13,520.00 | 13,580.00 | 13,580.00 | -0.59% | 7,701 |
| Jan 12, 2026 | 13,710.00 | 13,850.00 | 13,570.00 | 13,660.00 | 13,660.00 | -0.36% | 11,622 |
| Jan 9, 2026 | 13,720.00 | 13,800.00 | 13,650.00 | 13,710.00 | 13,710.00 | - | 5,534 |
| Jan 8, 2026 | 13,680.00 | 14,000.00 | 13,640.00 | 13,710.00 | 13,710.00 | -0.65% | 7,467 |
| Jan 7, 2026 | 14,100.00 | 14,100.00 | 13,770.00 | 13,800.00 | 13,800.00 | -0.65% | 9,490 |
| Jan 6, 2026 | 14,170.00 | 14,170.00 | 13,800.00 | 13,890.00 | 13,890.00 | -0.93% | 12,362 |
| Jan 5, 2026 | 14,070.00 | 14,170.00 | 13,970.00 | 14,020.00 | 14,020.00 | -0.36% | 5,807 |
| Jan 2, 2026 | 14,240.00 | 14,240.00 | 13,980.00 | 14,070.00 | 14,070.00 | -0.21% | 8,071 |
| Dec 30, 2025 | 14,520.00 | 14,520.00 | 14,100.00 | 14,100.00 | 14,100.00 | -3.03% | 6,469 |
| Dec 29, 2025 | 14,250.00 | 14,590.00 | 14,220.00 | 14,540.00 | 14,540.00 | - | 3,978 |
| Dec 26, 2025 | 14,600.00 | 14,600.00 | 14,410.00 | 14,540.00 | 14,340.00 | 0.35% | 7,534 |
| Dec 24, 2025 | 14,400.00 | 14,590.00 | 14,400.00 | 14,490.00 | 14,290.69 | 0.63% | 1,716 |
| Dec 23, 2025 | 14,600.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,201.93 | -0.69% | 4,431 |
| Dec 22, 2025 | 14,460.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,300.55 | -0.41% | 8,264 |
| Dec 19, 2025 | 14,370.00 | 14,570.00 | 14,310.00 | 14,560.00 | 14,359.72 | 1.39% | 3,973 |
| Dec 18, 2025 | 14,320.00 | 14,600.00 | 14,310.00 | 14,360.00 | 14,162.48 | -0.97% | 2,814 |
| Dec 17, 2025 | 14,700.00 | 14,700.00 | 14,470.00 | 14,500.00 | 14,300.55 | -1.02% | 5,573 |
| Dec 16, 2025 | 14,550.00 | 14,690.00 | 14,510.00 | 14,650.00 | 14,448.49 | 0.69% | 8,692 |
| Dec 15, 2025 | 14,470.00 | 14,700.00 | 14,390.00 | 14,550.00 | 14,349.86 | 0.55% | 6,301 |
| Dec 12, 2025 | 14,330.00 | 14,490.00 | 14,310.00 | 14,470.00 | 14,270.96 | 0.84% | 4,078 |
| Dec 11, 2025 | 14,380.00 | 14,470.00 | 14,270.00 | 14,350.00 | 14,152.61 | 0.14% | 4,566 |
| Dec 10, 2025 | 14,450.00 | 14,470.00 | 14,310.00 | 14,330.00 | 14,132.89 | -0.83% | 4,484 |
| Dec 9, 2025 | 14,340.00 | 14,460.00 | 14,300.00 | 14,450.00 | 14,251.24 | 0.63% | 3,858 |
| Dec 8, 2025 | 14,640.00 | 14,640.00 | 14,305.00 | 14,360.00 | 14,162.48 | -0.28% | 5,454 |
| Dec 5, 2025 | 14,450.00 | 14,480.00 | 14,250.00 | 14,400.00 | 14,201.93 | 1.12% | 4,255 |
| Dec 4, 2025 | 14,480.00 | 14,480.00 | 14,200.00 | 14,240.00 | 14,044.13 | -1.32% | 6,379 |
| Dec 3, 2025 | 14,240.00 | 14,470.00 | 13,990.00 | 14,430.00 | 14,231.51 | 2.05% | 8,532 |
| Dec 2, 2025 | 14,060.00 | 14,300.00 | 13,900.00 | 14,140.00 | 13,945.50 | 0.43% | 4,911 |
| Dec 1, 2025 | 14,000.00 | 14,180.00 | 13,910.00 | 14,080.00 | 13,886.33 | 0.36% | 4,779 |
| Nov 28, 2025 | 14,090.00 | 14,090.00 | 13,950.00 | 14,030.00 | 13,837.02 | 0.21% | 4,186 |
| Nov 27, 2025 | 14,010.00 | 14,090.00 | 13,890.00 | 14,000.00 | 13,807.43 | -0.07% | 3,378 |
| Nov 26, 2025 | 13,740.00 | 14,010.00 | 13,730.00 | 14,010.00 | 13,817.29 | 1.52% | 8,285 |
| Nov 25, 2025 | 13,830.00 | 13,980.00 | 13,620.00 | 13,800.00 | 13,610.18 | -0.22% | 6,838 |
| Nov 24, 2025 | 13,770.00 | 14,000.00 | 13,740.00 | 13,830.00 | 13,639.77 | 0.44% | 2,696 |
| Nov 21, 2025 | 14,010.00 | 14,010.00 | 13,680.00 | 13,770.00 | 13,580.59 | -2.34% | 12,040 |
| Nov 20, 2025 | 14,080.00 | 14,200.00 | 14,030.00 | 14,100.00 | 13,906.05 | 0.14% | 3,682 |
| Nov 19, 2025 | 14,080.00 | 14,140.00 | 13,810.00 | 14,080.00 | 13,886.33 | -0.07% | 5,662 |
| Nov 18, 2025 | 14,500.00 | 14,500.00 | 13,990.00 | 14,090.00 | 13,896.19 | -1.47% | 9,447 |
| Nov 17, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,103.30 | 0.07% | 4,394 |
| Nov 14, 2025 | 14,590.00 | 14,640.00 | 14,270.00 | 14,290.00 | 14,093.44 | -1.18% | 5,995 |
| Nov 13, 2025 | 14,560.00 | 14,640.00 | 13,640.00 | 14,460.00 | 14,261.10 | -0.62% | 9,805 |
| Nov 12, 2025 | 14,300.00 | 14,630.00 | 14,240.00 | 14,550.00 | 14,349.86 | 1.68% | 5,460 |
| Nov 11, 2025 | 14,690.00 | 14,690.00 | 14,290.00 | 14,310.00 | 14,113.16 | -1.31% | 4,815 |
| Nov 10, 2025 | 14,200.00 | 14,850.00 | 14,180.00 | 14,500.00 | 14,300.55 | 2.11% | 5,529 |
| Nov 7, 2025 | 14,110.00 | 14,270.00 | 13,930.00 | 14,200.00 | 14,004.68 | - | 17,860 |
| Nov 6, 2025 | 14,150.00 | 14,330.00 | 14,110.00 | 14,200.00 | 14,004.68 | 0.35% | 4,253 |
| Nov 5, 2025 | 14,420.00 | 14,420.00 | 13,970.00 | 14,150.00 | 13,955.36 | -1.87% | 14,144 |
| Nov 4, 2025 | 14,460.00 | 14,620.00 | 14,320.00 | 14,420.00 | 14,221.65 | -0.28% | 6,449 |
| Nov 3, 2025 | 14,470.00 | 14,590.00 | 14,330.00 | 14,460.00 | 14,261.10 | -0.21% | 12,958 |
| Oct 31, 2025 | 14,370.00 | 14,640.00 | 14,350.00 | 14,490.00 | 14,290.69 | 0.84% | 6,457 |
| Oct 30, 2025 | 14,900.00 | 14,900.00 | 14,330.00 | 14,370.00 | 14,172.34 | -1.24% | 11,973 |
| Oct 29, 2025 | 14,670.00 | 14,880.00 | 14,510.00 | 14,550.00 | 14,349.86 | -1.22% | 13,252 |
| Oct 28, 2025 | 14,820.00 | 14,890.00 | 14,660.00 | 14,730.00 | 14,527.39 | -0.61% | 9,368 |
| Oct 27, 2025 | 14,740.00 | 15,000.00 | 14,710.00 | 14,820.00 | 14,616.15 | 0.54% | 17,151 |
| Oct 24, 2025 | 14,740.00 | 14,840.00 | 14,480.00 | 14,740.00 | 14,537.25 | - | 25,737 |
| Oct 23, 2025 | 14,900.00 | 14,900.00 | 14,550.00 | 14,740.00 | 14,537.25 | -0.14% | 16,035 |
| Oct 22, 2025 | 14,940.00 | 14,990.00 | 14,520.00 | 14,760.00 | 14,556.97 | -0.87% | 19,994 |
| Oct 21, 2025 | 15,050.00 | 15,200.00 | 14,880.00 | 14,890.00 | 14,685.19 | -1.72% | 21,905 |
| Oct 20, 2025 | 15,090.00 | 15,150.00 | 14,840.00 | 15,150.00 | 14,941.61 | 0.40% | 13,326 |
| Oct 17, 2025 | 15,250.00 | 15,390.00 | 14,830.00 | 15,090.00 | 14,882.43 | -1.05% | 27,228 |
| Oct 16, 2025 | 15,000.00 | 15,270.00 | 14,850.00 | 15,250.00 | 15,040.23 | 1.67% | 21,276 |
| Oct 15, 2025 | 14,770.00 | 15,050.00 | 14,770.00 | 15,000.00 | 14,793.67 | 1.63% | 9,986 |
| Oct 14, 2025 | 15,000.00 | 15,100.00 | 14,630.00 | 14,760.00 | 14,556.97 | -2.57% | 31,532 |
| Oct 13, 2025 | 14,670.00 | 15,340.00 | 14,610.00 | 15,150.00 | 14,941.61 | 2.57% | 50,516 |
| Oct 10, 2025 | 14,880.00 | 14,900.00 | 14,500.00 | 14,770.00 | 14,566.84 | -0.74% | 31,714 |