Korea Refractories Co., Ltd - 010040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,235	2,235	2,235	2,295	2,185	52,235
September 25, 2025	2,190	2,235	2,235	2,365	2,140	348,996
September 24, 2025	2,135	2,170	2,170	2,470	2,135	553,723
September 23, 2025	2,160	2,145	2,145	2,160	2,120	27,689
September 22, 2025	2,170	2,155	2,155	2,200	2,140	27,999
September 19, 2025	2,150	2,180	2,180	2,200	2,140	15,947
September 18, 2025	2,190	2,150	2,150	2,190	2,145	39,762
September 17, 2025	2,210	2,180	2,180	2,235	2,170	51,445
September 16, 2025	2,290	2,225	2,225	2,290	2,185	24,997
September 15, 2025	2,290	2,270	2,270	2,305	2,230	32,844
September 12, 2025	2,290	2,280	2,280	2,320	2,255	16,616
September 11, 2025	2,245	2,290	2,290	2,320	2,245	11,367
September 10, 2025	2,245	2,280	2,280	2,295	2,245	11,739
September 09, 2025	2,250	2,270	2,270	2,295	2,225	15,514
September 08, 2025	2,235	2,230	2,230	2,275	2,195	26,310
September 05, 2025	2,230	2,235	2,235	2,235	2,200	10,441
September 04, 2025	2,170	2,235	2,235	2,385	2,170	89,750
September 03, 2025	2,155	2,170	2,170	2,200	2,155	7,941
September 02, 2025	2,180	2,185	2,185	2,200	2,155	9,192
September 01, 2025	2,210	2,180	2,180	2,235	2,175	10,757
August 29, 2025	2,265	2,240	2,240	2,280	2,210	6,958
August 28, 2025	2,230	2,215	2,215	2,270	2,200	5,991
August 27, 2025	2,290	2,245	2,245	2,295	2,185	13,282
August 26, 2025	2,205	2,220	2,220	2,230	2,195	8,696
August 25, 2025	2,220	2,210	2,210	2,250	2,165	17,250
August 22, 2025	2,220	2,190	2,190	2,290	2,190	8,802
August 21, 2025	2,280	2,185	2,185	2,280	2,180	7,219
August 20, 2025	2,235	2,195	2,195	2,235	2,165	30,728
August 19, 2025	2,255	2,240	2,240	2,285	2,210	23,356
August 18, 2025	2,275	2,260	2,260	2,330	2,250	13,746
August 14, 2025	2,290	2,290	2,290	2,290	2,265	9,969
August 13, 2025	2,300	2,290	2,290	2,300	2,255	24,842
August 12, 2025	2,300	2,300	2,300	2,315	2,285	16,068
August 11, 2025	2,325	2,295	2,295	2,355	2,290	14,443
August 08, 2025	2,290	2,325	2,325	2,340	2,290	15,256
August 07, 2025	2,315	2,295	2,295	2,355	2,290	18,432
August 06, 2025	2,300	2,320	2,320	2,360	2,295	6,414
August 05, 2025	2,380	2,300	2,300	2,380	2,280	38,966
August 04, 2025	2,345	2,320	2,320	2,370	2,310	14,532
August 01, 2025	2,410	2,345	2,345	2,440	2,320	20,373
July 31, 2025	2,350	2,425	2,425	2,485	2,300	23,048
July 30, 2025	2,330	2,325	2,325	2,350	2,300	28,413
July 29, 2025	2,340	2,350	2,350	2,360	2,290	18,880
July 28, 2025	2,385	2,335	2,335	2,400	2,330	6,887
July 25, 2025	2,350	2,355	2,355	2,375	2,340	7,563
July 24, 2025	2,385	2,355	2,355	2,450	2,355	15,280
July 23, 2025	2,420	2,410	2,410	2,435	2,380	11,891
July 22, 2025	2,410	2,420	2,420	2,440	2,395	20,137
July 21, 2025	2,390	2,410	2,410	2,425	2,390	10,480
July 18, 2025	2,435	2,430	2,430	2,480	2,405	21,261
July 17, 2025	2,440	2,435	2,435	2,465	2,410	18,663
July 16, 2025	2,425	2,435	2,435	2,435	2,400	13,467
July 15, 2025	2,400	2,425	2,425	2,435	2,390	11,124
July 14, 2025	2,425	2,415	2,415	2,435	2,400	16,676
July 11, 2025	2,440	2,425	2,425	2,445	2,410	15,923
July 10, 2025	2,400	2,440	2,440	2,450	2,400	37,687
July 09, 2025	2,415	2,415	2,415	2,440	2,410	19,243
July 08, 2025	2,420	2,405	2,405	2,420	2,385	7,259
July 07, 2025	2,420	2,380	2,380	2,420	2,380	12,584
July 04, 2025	2,420	2,420	2,420	2,445	2,395	11,351

Korea Refractories Co., Ltd (010040.KS) KSC