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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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