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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,410	2,420	2,420	2,440	2,390	20,509
July 02, 2025	2,415	2,410	2,410	2,430	2,385	11,971
July 01, 2025	2,410	2,395	2,395	2,435	2,390	42,153
June 30, 2025	2,340	2,410	2,410	2,450	2,330	46,525
June 27, 2025	2,365	2,355	2,355	2,430	2,350	17,784
June 26, 2025	2,425	2,365	2,365	2,425	2,345	46,411
June 25, 2025	2,415	2,430	2,430	2,445	2,400	34,862
June 24, 2025	2,375	2,430	2,430	2,450	2,375	55,947
June 23, 2025	2,430	2,400	2,400	2,430	2,330	29,979
June 20, 2025	2,415	2,405	2,405	2,490	2,390	24,152
June 19, 2025	2,460	2,450	2,450	2,485	2,405	61,669
June 18, 2025	2,360	2,460	2,460	2,485	2,330	96,325
June 17, 2025	2,435	2,360	2,360	2,440	2,350	56,711
June 16, 2025	2,435	2,440	2,440	2,455	2,365	48,917

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