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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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