Chosun Refractories Co.,Ltd. (KRX:462520)
South Korea
· Delayed Price · Currency is KRW 14,750
+60 (0.41%)
At close: Apr 29, 2026
Chosun Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,800.00 | 14,800.00 | 14,630.00 | 14,800.00 | 14,800.00 | 0.75% | 9,875 |
| Apr 28, 2026 | 14,530.00 | 14,830.00 | 14,530.00 | 14,690.00 | 14,690.00 | 0.62% | 17,998 |
| Apr 27, 2026 | 14,690.00 | 14,690.00 | 14,430.00 | 14,600.00 | 14,600.00 | 1.25% | 5,811 |
| Apr 24, 2026 | 14,620.00 | 14,620.00 | 14,320.00 | 14,420.00 | 14,420.00 | - | 8,634 |
| Apr 23, 2026 | 14,690.00 | 14,690.00 | 14,380.00 | 14,420.00 | 14,420.00 | -1.17% | 10,377 |
| Apr 22, 2026 | 14,430.00 | 14,700.00 | 14,270.00 | 14,590.00 | 14,590.00 | -0.07% | 8,243 |
| Apr 21, 2026 | 14,600.00 | 14,720.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 9,825 |
| Apr 20, 2026 | 14,780.00 | 14,780.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.48% | 7,396 |
| Apr 17, 2026 | 14,670.00 | 14,720.00 | 14,510.00 | 14,670.00 | 14,670.00 | - | 9,895 |
| Apr 16, 2026 | 14,610.00 | 14,710.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.41% | 10,647 |
| Apr 15, 2026 | 14,600.00 | 14,650.00 | 14,570.00 | 14,610.00 | 14,610.00 | 0.07% | 11,817 |
| Apr 14, 2026 | 14,440.00 | 14,630.00 | 14,440.00 | 14,600.00 | 14,600.00 | 1.25% | 19,542 |
| Apr 13, 2026 | 14,530.00 | 14,530.00 | 14,390.00 | 14,420.00 | 14,420.00 | -0.14% | 7,542 |
| Apr 10, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,440.00 | 14,440.00 | - | 11,864 |
| Apr 9, 2026 | 14,310.00 | 14,470.00 | 14,210.00 | 14,440.00 | 14,440.00 | 1.62% | 11,904 |
| Apr 8, 2026 | 14,100.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 0.85% | 10,272 |
| Apr 7, 2026 | 14,220.00 | 14,380.00 | 14,090.00 | 14,090.00 | 14,090.00 | -0.91% | 12,345 |
| Apr 6, 2026 | 14,070.00 | 14,290.00 | 14,030.00 | 14,220.00 | 14,220.00 | 1.94% | 16,382 |
| Apr 3, 2026 | 13,960.00 | 14,070.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.07% | 5,159 |
| Apr 2, 2026 | 14,060.00 | 14,200.00 | 13,880.00 | 13,960.00 | 13,960.00 | -0.64% | 18,116 |
| Apr 1, 2026 | 13,900.00 | 14,060.00 | 13,620.00 | 14,050.00 | 14,050.00 | 3.01% | 15,257 |
| Mar 31, 2026 | 13,630.00 | 13,890.00 | 13,550.00 | 13,640.00 | 13,640.00 | 0.37% | 3,867 |
| Mar 30, 2026 | 13,890.00 | 13,890.00 | 13,560.00 | 13,590.00 | 13,590.00 | -2.23% | 14,723 |
| Mar 27, 2026 | 13,810.00 | 13,970.00 | 13,760.00 | 13,900.00 | 13,900.00 | -0.07% | 6,632 |
| Mar 26, 2026 | 14,020.00 | 14,020.00 | 13,810.00 | 13,910.00 | 13,910.00 | 0.80% | 5,961 |
| Mar 25, 2026 | 13,960.00 | 13,960.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.22% | 3,244 |
| Mar 24, 2026 | 13,970.00 | 13,970.00 | 13,500.00 | 13,770.00 | 13,770.00 | 1.32% | 3,818 |
| Mar 23, 2026 | 13,930.00 | 13,990.00 | 13,540.00 | 13,590.00 | 13,590.00 | -2.23% | 9,715 |
| Mar 20, 2026 | 13,980.00 | 14,040.00 | 13,780.00 | 13,900.00 | 13,900.00 | -0.29% | 6,446 |
| Mar 19, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,940.00 | 13,940.00 | -0.43% | 4,622 |
| Mar 18, 2026 | 14,010.00 | 14,090.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.07% | 3,991 |
| Mar 17, 2026 | 13,890.00 | 14,090.00 | 13,720.00 | 14,010.00 | 14,010.00 | 0.86% | 7,187 |
| Mar 16, 2026 | 13,830.00 | 14,050.00 | 13,590.00 | 13,890.00 | 13,890.00 | 0.07% | 2,624 |
| Mar 13, 2026 | 13,740.00 | 13,880.00 | 13,530.00 | 13,880.00 | 13,880.00 | 0.95% | 8,655 |
| Mar 12, 2026 | 13,720.00 | 14,000.00 | 13,530.00 | 13,750.00 | 13,750.00 | 0.22% | 9,930 |
| Mar 11, 2026 | 13,900.00 | 13,900.00 | 13,680.00 | 13,720.00 | 13,720.00 | 0.88% | 5,492 |
| Mar 10, 2026 | 13,530.00 | 14,000.00 | 13,520.00 | 13,600.00 | 13,600.00 | 0.52% | 4,342 |
| 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 |