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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,060	2,080	2,080	2,080	2,050	17,791
November 19, 2025	2,080	2,060	2,060	2,120	2,020	16,570
November 18, 2025	2,100	2,080	2,080	2,100	2,060	16,791
November 17, 2025	2,080	2,095	2,095	2,150	2,070	10,856
November 14, 2025	2,095	2,095	2,095	2,100	2,070	8,910
November 13, 2025	2,120	2,095	2,095	2,120	2,045	5,144
November 12, 2025	2,075	2,100	2,100	2,115	2,070	12,877
November 11, 2025	2,090	2,075	2,075	2,090	2,040	11,980
November 10, 2025	2,070	2,065	2,065	2,125	2,060	55,455
November 07, 2025	2,140	2,070	2,070	2,140	2,055	9,809
November 06, 2025	2,100	2,090	2,090	2,110	2,025	16,534
November 05, 2025	2,035	2,050	2,050	2,055	2,010	14,257
November 04, 2025	2,085	2,035	2,035	2,165	2,030	49,586
November 03, 2025	2,120	2,090	2,090	2,125	2,070	39,356
October 31, 2025	2,130	2,125	2,125	2,170	2,105	42,930
October 30, 2025	2,190	2,145	2,145	2,190	2,140	35,994
October 29, 2025	2,235	2,195	2,195	2,235	2,155	44,049
October 28, 2025	2,200	2,225	2,225	2,260	2,200	16,790
October 27, 2025	2,220	2,200	2,200	2,270	2,190	34,629
October 24, 2025	2,220	2,210	2,210	2,230	2,200	14,915
October 23, 2025	2,195	2,220	2,220	2,250	2,185	23,815
October 22, 2025	2,170	2,220	2,220	2,220	2,145	19,943
October 21, 2025	2,230	2,170	2,170	2,245	2,170	26,995
October 20, 2025	2,190	2,230	2,230	2,230	2,135	23,290
October 17, 2025	2,200	2,175	2,175	2,205	2,160	21,695
October 16, 2025	2,240	2,200	2,200	2,240	2,200	25,892
October 15, 2025	2,180	2,240	2,240	2,245	2,180	21,111
October 14, 2025	2,150	2,200	2,200	2,200	2,140	37,040
October 13, 2025	2,155	2,160	2,160	2,210	2,135	32,243
October 10, 2025	2,210	2,180	2,180	2,210	2,145	39,843
October 02, 2025	2,220	2,200	2,200	2,220	2,175	12,426
October 01, 2025	2,165	2,190	2,190	2,285	2,165	21,365
September 30, 2025	2,195	2,165	2,165	2,235	2,165	22,269
September 29, 2025	2,235	2,210	2,210	2,265	2,210	22,828
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

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