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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,105	2,105	2,105	2,130	2,080	31,666
February 19, 2026	2,105	2,115	2,115	2,135	2,090	15,496
February 13, 2026	2,110	2,110	2,110	2,130	2,090	30,245
February 12, 2026	2,140	2,120	2,120	2,140	2,100	24,354
February 11, 2026	2,130	2,120	2,120	2,130	2,090	22,573
February 10, 2026	2,080	2,110	2,110	2,130	2,080	33,308
February 09, 2026	2,055	2,085	2,085	2,085	2,045	25,875
February 06, 2026	2,095	2,055	2,055	2,100	2,035	24,003
February 05, 2026	2,075	2,095	2,095	2,130	2,065	21,214
February 04, 2026	2,040	2,090	2,090	2,140	2,035	56,896
February 03, 2026	2,050	2,040	2,040	2,080	2,020	26,547
February 02, 2026	2,090	2,035	2,035	2,090	2,025	42,089
January 30, 2026	2,050	2,065	2,065	2,085	2,010	59,619
January 29, 2026	2,050	2,055	2,055	2,075	2,050	26,529
January 28, 2026	2,085	2,075	2,075	2,100	2,050	44,854
January 27, 2026	2,070	2,085	2,085	2,100	2,050	27,535
January 26, 2026	2,035	2,070	2,070	2,085	2,030	23,691
January 23, 2026	2,015	2,035	2,035	2,040	2,005	20,881
January 22, 2026	2,040	2,015	2,015	2,045	2,000	44,153
January 21, 2026	2,040	2,040	2,040	2,045	2,010	28,774
January 20, 2026	2,030	2,040	2,040	2,045	2,015	24,526
January 19, 2026	2,040	2,030	2,030	2,040	2,015	28,208
January 16, 2026	2,030	2,050	2,050	2,050	2,020	14,598
January 15, 2026	2,015	2,030	2,030	2,050	2,000	39,776
January 14, 2026	2,035	2,015	2,015	2,040	2,005	46,605
January 13, 2026	2,070	2,035	2,035	2,070	2,025	41,011
January 12, 2026	2,045	2,055	2,055	2,065	2,040	13,350
January 09, 2026	2,060	2,060	2,060	2,080	2,035	19,738
January 08, 2026	2,060	2,060	2,060	2,065	2,030	18,384
January 07, 2026	2,080	2,070	2,070	2,095	2,060	15,697
January 06, 2026	2,090	2,080	2,080	2,120	2,080	23,958
January 05, 2026	2,115	2,090	2,090	2,140	2,075	21,658
January 02, 2026	2,090	2,090	2,090	2,150	2,060	32,780
December 30, 2025	2,085	2,095	2,095	2,100	2,065	12,669
December 29, 2025	2,125	2,085	2,085	2,150	2,075	19,574
December 26, 2025	2,100	2,125	2,025	2,145	2,080	27,618
December 24, 2025	2,095	2,100	2,100	2,140	2,070	10,941
December 23, 2025	2,095	2,095	2,095	2,110	2,075	15,075
December 22, 2025	2,105	2,090	2,090	2,135	2,090	28,660
December 19, 2025	2,100	2,090	2,090	2,105	2,075	10,277
December 18, 2025	2,100	2,100	2,100	2,105	2,080	7,521
December 17, 2025	2,090	2,080	2,080	2,105	2,065	7,018
December 16, 2025	2,090	2,090	2,090	2,105	2,055	10,854
December 15, 2025	2,105	2,095	2,095	2,105	2,065	12,468
December 12, 2025	2,065	2,090	2,090	2,095	2,065	14,381
December 11, 2025	2,085	2,065	2,065	2,090	2,040	23,258
December 10, 2025	2,095	2,050	2,050	2,095	2,050	9,938
December 09, 2025	2,070	2,080	2,080	2,080	2,055	7,215
December 08, 2025	2,080	2,070	2,070	2,105	2,060	21,435
December 05, 2025	2,100	2,080	2,080	2,105	2,075	16,818
December 04, 2025	2,095	2,100	2,100	2,105	2,065	8,960
December 03, 2025	2,100	2,080	2,080	2,105	2,080	7,493
December 02, 2025	2,080	2,100	2,100	2,105	2,055	16,730
December 01, 2025	2,100	2,085	2,085	2,105	2,050	37,525
November 28, 2025	2,105	2,090	2,090	2,115	2,065	10,281
November 27, 2025	2,040	2,100	2,100	2,100	2,030	23,566
November 26, 2025	2,030	2,040	2,040	2,050	2,000	17,982
November 25, 2025	2,025	2,000	2,000	2,045	2,000	35,495
November 24, 2025	2,070	2,035	2,035	2,070	2,035	16,810
November 21, 2025	2,100	2,070	2,070	2,100	2,035	10,708

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