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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2,395	2,415	2,415	2,435	2,355	68,676
June 12, 2025	2,375	2,400	2,400	2,400	2,310	39,230
June 11, 2025	2,355	2,355	2,355	2,390	2,345	20,830
June 10, 2025	2,395	2,375	2,375	2,410	2,350	28,260
June 09, 2025	2,385	2,395	2,395	2,400	2,360	22,639
June 05, 2025	2,385	2,385	2,385	2,400	2,370	20,095
June 04, 2025	2,355	2,380	2,380	2,400	2,325	32,635
June 02, 2025	2,360	2,325	2,325	2,380	2,320	31,486
May 30, 2025	2,380	2,385	2,385	2,400	2,340	22,931
May 29, 2025	2,325	2,380	2,380	2,395	2,325	13,237
May 28, 2025	2,355	2,330	2,330	2,390	2,330	12,841
May 27, 2025	2,370	2,380	2,380	2,395	2,330	11,573
May 26, 2025	2,350	2,370	2,370	2,395	2,350	14,406
May 23, 2025	2,320	2,350	2,350	2,405	2,305	19,261
May 22, 2025	2,305	2,330	2,330	2,345	2,280	8,974

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