Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea
· Delayed Price · Currency is KRW 14,400
+160 (1.12%)
At close: Dec 5, 2025
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,450.00 | 14,480.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.12% | 4,255 |
| Dec 4, 2025 | 14,480.00 | 14,480.00 | 14,200.00 | 14,240.00 | 14,240.00 | -1.32% | 6,379 |
| Dec 3, 2025 | 14,240.00 | 14,470.00 | 13,990.00 | 14,430.00 | 14,430.00 | 2.05% | 8,432 |
| Dec 2, 2025 | 14,060.00 | 14,300.00 | 13,900.00 | 14,140.00 | 14,140.00 | 0.43% | 4,911 |
| Dec 1, 2025 | 14,000.00 | 14,180.00 | 13,910.00 | 14,080.00 | 14,080.00 | 0.36% | 4,765 |
| Nov 28, 2025 | 14,090.00 | 14,090.00 | 13,950.00 | 14,030.00 | 14,030.00 | 0.21% | 4,186 |
| Nov 27, 2025 | 14,010.00 | 14,090.00 | 13,890.00 | 14,000.00 | 14,000.00 | -0.07% | 3,365 |
| Nov 26, 2025 | 13,740.00 | 14,010.00 | 13,730.00 | 14,010.00 | 14,010.00 | 1.52% | 8,285 |
| Nov 25, 2025 | 13,830.00 | 13,980.00 | 13,620.00 | 13,800.00 | 13,800.00 | -0.22% | 6,777 |
| Nov 24, 2025 | 13,770.00 | 14,000.00 | 13,740.00 | 13,830.00 | 13,830.00 | 0.44% | 2,695 |
| Nov 21, 2025 | 14,010.00 | 14,010.00 | 13,680.00 | 13,770.00 | 13,770.00 | -2.34% | 12,040 |
| Nov 20, 2025 | 14,080.00 | 14,200.00 | 14,030.00 | 14,100.00 | 14,100.00 | 0.14% | 3,682 |
| Nov 19, 2025 | 14,080.00 | 14,140.00 | 13,810.00 | 14,080.00 | 14,080.00 | -0.07% | 5,662 |
| Nov 18, 2025 | 14,500.00 | 14,500.00 | 13,990.00 | 14,090.00 | 14,090.00 | -1.47% | 9,447 |
| Nov 17, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.07% | 4,394 |
| Nov 14, 2025 | 14,590.00 | 14,640.00 | 14,270.00 | 14,290.00 | 14,290.00 | -1.18% | 5,995 |
| Nov 13, 2025 | 14,560.00 | 14,640.00 | 13,640.00 | 14,460.00 | 14,460.00 | -0.62% | 9,805 |
| Nov 12, 2025 | 14,300.00 | 14,630.00 | 14,240.00 | 14,550.00 | 14,550.00 | 1.68% | 5,460 |
| Nov 11, 2025 | 14,690.00 | 14,690.00 | 14,290.00 | 14,310.00 | 14,310.00 | -1.31% | 4,815 |
| Nov 10, 2025 | 14,200.00 | 14,850.00 | 14,180.00 | 14,500.00 | 14,500.00 | 2.11% | 5,529 |
| Nov 7, 2025 | 14,110.00 | 14,270.00 | 13,930.00 | 14,200.00 | 14,200.00 | - | 17,860 |
| Nov 6, 2025 | 14,150.00 | 14,330.00 | 14,110.00 | 14,200.00 | 14,200.00 | 0.35% | 4,253 |
| Nov 5, 2025 | 14,420.00 | 14,420.00 | 13,970.00 | 14,150.00 | 14,150.00 | -1.87% | 14,144 |
| Nov 4, 2025 | 14,460.00 | 14,620.00 | 14,320.00 | 14,420.00 | 14,420.00 | -0.28% | 6,449 |
| Nov 3, 2025 | 14,470.00 | 14,590.00 | 14,330.00 | 14,460.00 | 14,460.00 | -0.21% | 12,958 |
| Oct 31, 2025 | 14,370.00 | 14,640.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.84% | 6,457 |
| Oct 30, 2025 | 14,900.00 | 14,900.00 | 14,330.00 | 14,370.00 | 14,370.00 | -1.24% | 11,973 |
| Oct 29, 2025 | 14,670.00 | 14,880.00 | 14,510.00 | 14,550.00 | 14,550.00 | -1.22% | 13,252 |
| Oct 28, 2025 | 14,820.00 | 14,890.00 | 14,660.00 | 14,730.00 | 14,730.00 | -0.61% | 9,368 |
| Oct 27, 2025 | 14,740.00 | 15,000.00 | 14,710.00 | 14,820.00 | 14,820.00 | 0.54% | 17,151 |
| Oct 24, 2025 | 14,740.00 | 14,840.00 | 14,480.00 | 14,740.00 | 14,740.00 | - | 25,737 |
| Oct 23, 2025 | 14,900.00 | 14,900.00 | 14,550.00 | 14,740.00 | 14,740.00 | -0.14% | 16,035 |
| Oct 22, 2025 | 14,940.00 | 14,990.00 | 14,520.00 | 14,760.00 | 14,760.00 | -0.87% | 19,994 |
| Oct 21, 2025 | 15,050.00 | 15,200.00 | 14,880.00 | 14,890.00 | 14,890.00 | -1.72% | 21,905 |
| Oct 20, 2025 | 15,090.00 | 15,150.00 | 14,840.00 | 15,150.00 | 15,150.00 | 0.40% | 13,326 |
| Oct 17, 2025 | 15,250.00 | 15,390.00 | 14,830.00 | 15,090.00 | 15,090.00 | -1.05% | 27,228 |
| Oct 16, 2025 | 15,000.00 | 15,270.00 | 14,850.00 | 15,250.00 | 15,250.00 | 1.67% | 21,276 |
| Oct 15, 2025 | 14,770.00 | 15,050.00 | 14,770.00 | 15,000.00 | 15,000.00 | 1.63% | 9,986 |
| Oct 14, 2025 | 15,000.00 | 15,100.00 | 14,630.00 | 14,760.00 | 14,760.00 | -2.57% | 31,532 |
| Oct 13, 2025 | 14,670.00 | 15,340.00 | 14,610.00 | 15,150.00 | 15,150.00 | 2.57% | 50,516 |
| Oct 10, 2025 | 14,880.00 | 14,900.00 | 14,500.00 | 14,770.00 | 14,770.00 | -0.74% | 31,714 |
| Oct 2, 2025 | 14,950.00 | 15,110.00 | 14,700.00 | 14,880.00 | 14,880.00 | -0.33% | 39,071 |
| Oct 1, 2025 | 15,050.00 | 15,590.00 | 14,930.00 | 14,930.00 | 14,930.00 | -0.60% | 64,440 |
| Sep 30, 2025 | 15,190.00 | 15,380.00 | 14,910.00 | 15,020.00 | 15,020.00 | -0.86% | 53,061 |
| Sep 29, 2025 | 15,700.00 | 16,060.00 | 15,140.00 | 15,150.00 | 15,150.00 | -2.82% | 98,852 |
| Sep 26, 2025 | 16,850.00 | 17,260.00 | 15,590.00 | 15,590.00 | 15,590.00 | -9.25% | 296,473 |
| Sep 25, 2025 | 14,660.00 | 18,800.00 | 14,400.00 | 17,180.00 | 17,180.00 | 17.27% | 1,842,720 |
| Sep 24, 2025 | 13,930.00 | 17,420.00 | 13,820.00 | 14,650.00 | 14,650.00 | 5.17% | 837,261 |
| Sep 23, 2025 | 13,810.00 | 14,230.00 | 13,810.00 | 13,930.00 | 13,930.00 | 0.51% | 5,545 |
| Sep 22, 2025 | 13,910.00 | 14,040.00 | 13,830.00 | 13,860.00 | 13,860.00 | -0.79% | 4,547 |
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,970.00 | 13,970.00 | -1.20% | 5,893 |
| Sep 18, 2025 | 14,010.00 | 14,260.00 | 14,010.00 | 14,140.00 | 14,140.00 | -0.14% | 4,169 |
| Sep 17, 2025 | 14,270.00 | 14,270.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.49% | 6,027 |
| Sep 16, 2025 | 13,950.00 | 14,400.00 | 13,930.00 | 14,230.00 | 14,230.00 | 1.79% | 12,092 |
| Sep 15, 2025 | 13,950.00 | 14,170.00 | 13,930.00 | 13,980.00 | 13,980.00 | 0.22% | 5,493 |
| Sep 12, 2025 | 14,000.00 | 14,000.00 | 13,730.00 | 13,950.00 | 13,950.00 | - | 4,083 |
| Sep 11, 2025 | 14,060.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.92% | 7,807 |
| Sep 10, 2025 | 13,710.00 | 14,240.00 | 13,700.00 | 14,080.00 | 14,080.00 | 1.96% | 12,031 |
| Sep 9, 2025 | 13,390.00 | 14,100.00 | 13,350.00 | 13,810.00 | 13,810.00 | 2.98% | 19,828 |
| Sep 8, 2025 | 13,480.00 | 13,480.00 | 13,370.00 | 13,410.00 | 13,410.00 | 0.30% | 2,208 |
| Sep 5, 2025 | 13,460.00 | 13,480.00 | 13,340.00 | 13,370.00 | 13,370.00 | -0.67% | 8,156 |
| Sep 4, 2025 | 13,490.00 | 13,540.00 | 13,400.00 | 13,460.00 | 13,460.00 | -0.30% | 3,199 |
| Sep 3, 2025 | 13,620.00 | 13,620.00 | 13,440.00 | 13,500.00 | 13,500.00 | -0.88% | 6,736 |
| Sep 2, 2025 | 13,740.00 | 13,740.00 | 13,580.00 | 13,620.00 | 13,620.00 | - | 1,857 |
| Sep 1, 2025 | 13,580.00 | 13,740.00 | 13,580.00 | 13,620.00 | 13,620.00 | -0.58% | 2,412 |
| Aug 29, 2025 | 13,560.00 | 13,720.00 | 13,560.00 | 13,700.00 | 13,700.00 | 0.29% | 5,541 |
| Aug 28, 2025 | 13,760.00 | 13,790.00 | 13,640.00 | 13,660.00 | 13,660.00 | -0.51% | 1,099 |
| Aug 27, 2025 | 13,740.00 | 13,790.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.07% | 2,818 |
| Aug 26, 2025 | 13,500.00 | 13,850.00 | 13,500.00 | 13,740.00 | 13,740.00 | 0.07% | 2,931 |
| Aug 25, 2025 | 13,700.00 | 13,770.00 | 13,650.00 | 13,730.00 | 13,730.00 | 0.37% | 3,274 |
| Aug 22, 2025 | 13,690.00 | 13,760.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.44% | 4,495 |
| Aug 21, 2025 | 13,570.00 | 13,780.00 | 13,520.00 | 13,620.00 | 13,620.00 | -0.58% | 4,189 |
| Aug 20, 2025 | 13,810.00 | 13,810.00 | 13,620.00 | 13,700.00 | 13,700.00 | -0.80% | 3,975 |
| Aug 19, 2025 | 14,200.00 | 14,200.00 | 13,780.00 | 13,810.00 | 13,810.00 | -0.79% | 4,363 |
| Aug 18, 2025 | 14,100.00 | 14,150.00 | 13,890.00 | 13,920.00 | 13,920.00 | -1.63% | 4,800 |
| Aug 14, 2025 | 14,450.00 | 14,450.00 | 13,990.00 | 14,150.00 | 14,150.00 | -0.21% | 3,538 |
| Aug 13, 2025 | 14,030.00 | 14,340.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.28% | 4,280 |
| Aug 12, 2025 | 14,260.00 | 14,350.00 | 13,800.00 | 14,140.00 | 14,140.00 | -0.84% | 8,942 |
| Aug 11, 2025 | 13,980.00 | 14,300.00 | 13,900.00 | 14,260.00 | 14,260.00 | 2.00% | 6,065 |
| Aug 8, 2025 | 13,730.00 | 13,990.00 | 13,730.00 | 13,980.00 | 13,980.00 | 1.82% | 5,083 |
| Aug 7, 2025 | 13,890.00 | 14,000.00 | 13,700.00 | 13,730.00 | 13,730.00 | 0.22% | 3,839 |
| Aug 6, 2025 | 13,800.00 | 13,800.00 | 13,680.00 | 13,700.00 | 13,700.00 | -0.07% | 4,391 |
| Aug 5, 2025 | 13,670.00 | 13,980.00 | 13,670.00 | 13,710.00 | 13,710.00 | 0.44% | 8,853 |
| Aug 4, 2025 | 13,730.00 | 13,790.00 | 13,560.00 | 13,650.00 | 13,650.00 | -0.58% | 15,490 |
| Aug 1, 2025 | 14,330.00 | 14,330.00 | 13,700.00 | 13,730.00 | 13,730.00 | -4.25% | 18,793 |
| Jul 31, 2025 | 14,410.00 | 14,740.00 | 14,230.00 | 14,340.00 | 14,340.00 | -4.97% | 30,303 |
| Jul 30, 2025 | 14,850.00 | 15,200.00 | 14,800.00 | 15,090.00 | 14,290.00 | 1.96% | 42,044 |
| Jul 29, 2025 | 14,730.00 | 14,840.00 | 14,650.00 | 14,800.00 | 14,015.37 | 0.48% | 14,554 |
| Jul 28, 2025 | 14,810.00 | 14,920.00 | 14,720.00 | 14,730.00 | 13,949.09 | -0.94% | 10,354 |
| Jul 25, 2025 | 14,910.00 | 14,910.00 | 14,710.00 | 14,870.00 | 14,081.66 | 0.34% | 15,011 |
| Jul 24, 2025 | 14,800.00 | 14,900.00 | 14,730.00 | 14,820.00 | 14,034.31 | 0.14% | 8,394 |
| Jul 23, 2025 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,015.37 | -0.40% | 10,169 |
| Jul 22, 2025 | 14,800.00 | 14,900.00 | 14,690.00 | 14,860.00 | 14,072.19 | 0.41% | 19,314 |
| Jul 21, 2025 | 14,480.00 | 14,820.00 | 14,480.00 | 14,800.00 | 14,015.37 | 2.21% | 16,956 |
| Jul 18, 2025 | 14,630.00 | 14,640.00 | 14,400.00 | 14,480.00 | 13,712.34 | -1.03% | 11,960 |
| Jul 17, 2025 | 13,830.00 | 14,890.00 | 13,690.00 | 14,630.00 | 13,854.39 | 5.78% | 73,354 |
| Jul 16, 2025 | 13,950.00 | 14,050.00 | 13,710.00 | 13,830.00 | 13,096.80 | -0.86% | 4,711 |
| Jul 15, 2025 | 13,930.00 | 14,000.00 | 13,720.00 | 13,950.00 | 13,210.44 | 0.14% | 5,968 |
| Jul 14, 2025 | 13,610.00 | 13,980.00 | 13,610.00 | 13,930.00 | 13,191.50 | 2.65% | 11,170 |
| Jul 11, 2025 | 13,530.00 | 13,630.00 | 13,450.00 | 13,570.00 | 12,850.58 | 0.37% | 8,149 |