Want to see KR:010040 full AI Analyst Report?
Korea Refractories Co., Ltd. (010040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,527.00 | 1,571.00 | 1,501.00 | 1,527.00 | 1,527.00 | -0.33% | 8,708 | 0.43 |
| Oct 30, 2026 | 1,512.00 | 1,557.00 | 1,503.00 | 1,532.00 | 1,532.00 | +0.13% | 15,540 | 0.71 |
| Oct 29, 2026 | 1,511.00 | 1,544.00 | 1,507.00 | 1,530.00 | 1,530.00 | +0.99% | 22,580 | 1.02 |
| Oct 28, 2026 | 1,528.00 | 1,552.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.39% | 22,605 | 1.01 |
| Oct 27, 2026 | 1,513.00 | 1,548.00 | 1,513.00 | 1,521.00 | 1,521.00 | -1.23% | 16,441 | 0.73 |
| Oct 26, 2026 | 1,607.00 | 1,607.00 | 1,516.00 | 1,540.00 | 1,540.00 | -1.72% | 17,143 | 0.73 |
| Oct 23, 2026 | 1,520.00 | 1,586.00 | 1,520.00 | 1,567.00 | 1,567.00 | -1.32% | 9,302 | 0.39 |
| Oct 22, 2026 | 1,685.00 | 1,685.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.04% | 1,838 | 0.08 |
| Oct 21, 2026 | 1,600.00 | 1,625.00 | 1,515.00 | 1,621.00 | 1,621.00 | +2.59% | 9,002 | 0.38 |
| Oct 20, 2026 | 1,621.00 | 1,665.00 | 1,553.00 | 1,580.00 | 1,580.00 | -4.47% | 7,414 | 0.31 |
| Oct 19, 2026 | 1,654.00 | 1,699.00 | 1,622.00 | 1,654.00 | 1,654.00 | -1.55% | 10,989 | 0.44 |
| Oct 16, 2026 | 1,700.00 | 1,700.00 | 1,669.00 | 1,680.00 | 1,680.00 | +0.36% | 3,019 | 0.12 |
| Oct 15, 2026 | 1,670.00 | 1,686.00 | 1,581.00 | 1,674.00 | 1,674.00 | +0.24% | 4,719 | 0.18 |
| Oct 14, 2026 | 1,685.00 | 1,700.00 | 1,662.00 | 1,670.00 | 1,670.00 | -1.24% | 3,612 | 0.14 |
| Oct 13, 2026 | 1,698.00 | 1,709.00 | 1,680.00 | 1,691.00 | 1,691.00 | +1.02% | 7,212 | 0.28 |
| Oct 12, 2026 | 1,703.00 | 1,703.00 | 1,650.00 | 1,674.00 | 1,674.00 | -1.18% | 4,231 | 0.16 |
| Oct 09, 2026 | 1,694.00 | 1,704.00 | 1,662.00 | 1,694.00 | 1,694.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,679.00 | 1,704.00 | 1,662.00 | 1,694.00 | 1,694.00 | +0.00% | 9,206 | 0.33 |
| Oct 07, 2026 | 1,675.00 | 1,697.00 | 1,660.00 | 1,694.00 | 1,694.00 | +1.99% | 53,256 | 1.92 |
| Oct 06, 2026 | 1,640.00 | 1,687.00 | 1,613.00 | 1,661.00 | 1,661.00 | +1.28% | 57,335 | 2.12 |
| Oct 05, 2026 | 1,640.00 | 1,720.00 | 1,639.00 | 1,640.00 | 1,640.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,720.00 | 1,720.00 | 1,639.00 | 1,640.00 | 1,640.00 | -2.73% | 33,845 | 1.23 |
| Oct 01, 2026 | 1,715.00 | 1,720.00 | 1,650.00 | 1,686.00 | 1,686.00 | +0.36% | 64,426 | 2.32 |
| Sep 30, 2026 | 1,679.00 | 1,720.00 | 1,667.00 | 1,680.00 | 1,680.00 | +0.30% | 5,730 | 0.19 |
| Sep 29, 2026 | 1,677.00 | 1,726.00 | 1,632.00 | 1,675.00 | 1,675.00 | +4.62% | 44,075 | 1.47 |
| Sep 28, 2026 | 1,582.00 | 1,611.00 | 1,567.00 | 1,601.00 | 1,601.00 | +4.23% | 26,138 | 0.80 |
| Sep 25, 2026 | 1,536.00 | 1,620.00 | 1,536.00 | 1,536.00 | 1,536.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,536.00 | 1,620.00 | 1,536.00 | 1,536.00 | 1,536.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,561.00 | 1,620.00 | 1,536.00 | 1,536.00 | 1,536.00 | -2.10% | 14,964 | 0.43 |
| Sep 22, 2026 | 1,564.00 | 1,572.00 | 1,535.00 | 1,569.00 | 1,569.00 | +0.32% | 10,164 | 0.29 |
| Sep 21, 2026 | 1,558.00 | 1,572.00 | 1,529.00 | 1,564.00 | 1,564.00 | +0.26% | 4,751 | 0.13 |
| Sep 18, 2026 | 1,610.00 | 1,616.00 | 1,505.00 | 1,560.00 | 1,560.00 | -3.47% | 18,359 | 0.48 |
| Sep 17, 2026 | 1,610.00 | 1,616.00 | 1,599.00 | 1,616.00 | 1,616.00 | +0.75% | 330 | 0.01 |
| Sep 16, 2026 | 1,598.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.43% | 1,729 | 0.04 |
| Sep 15, 2026 | 1,673.00 | 1,676.00 | 1,611.00 | 1,611.00 | 1,611.00 | -3.99% | 2,864 | 0.07 |
| Sep 14, 2026 | 1,605.00 | 1,680.00 | 1,579.00 | 1,678.00 | 1,678.00 | +4.42% | 40,866 | 1.03 |
| Sep 11, 2026 | 1,567.00 | 1,607.00 | 1,520.00 | 1,607.00 | 1,607.00 | +1.71% | 23,796 | 0.59 |
| Sep 10, 2026 | 1,591.00 | 1,646.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.69% | 32,948 | 0.81 |
| Sep 09, 2026 | 1,602.00 | 1,612.00 | 1,584.00 | 1,591.00 | 1,591.00 | -0.69% | 22,880 | 0.56 |
| Sep 08, 2026 | 1,621.00 | 1,647.00 | 1,580.00 | 1,602.00 | 1,602.00 | -1.78% | 12,255 | 0.29 |
| Sep 07, 2026 | 1,625.00 | 1,675.00 | 1,573.00 | 1,631.00 | 1,631.00 | -0.73% | 89,008 | 2.19 |
| Sep 04, 2026 | 1,640.00 | 1,699.00 | 1,577.00 | 1,643.00 | 1,643.00 | +0.18% | 42,631 | 1.04 |
| Sep 03, 2026 | 1,620.00 | 1,657.00 | 1,588.00 | 1,640.00 | 1,640.00 | +1.23% | 54,040 | 1.33 |
| Sep 02, 2026 | 1,598.00 | 1,658.00 | 1,572.00 | 1,620.00 | 1,620.00 | +1.38% | 52,529 | 1.29 |
| Sep 01, 2026 | 1,575.00 | 1,615.00 | 1,574.00 | 1,598.00 | 1,598.00 | +1.46% | 9,624 | 0.23 |
| Aug 31, 2026 | 1,608.00 | 1,608.00 | 1,550.00 | 1,575.00 | 1,575.00 | -2.11% | 20,380 | 0.50 |
| Aug 28, 2026 | 1,605.00 | 1,641.00 | 1,604.00 | 1,609.00 | 1,609.00 | +0.25% | 20,276 | 0.49 |
| Aug 27, 2026 | 1,614.00 | 1,615.00 | 1,592.00 | 1,605.00 | 1,605.00 | -0.62% | 24,701 | 0.55 |
| Aug 26, 2026 | 1,607.00 | 1,669.00 | 1,603.00 | 1,615.00 | 1,615.00 | +0.50% | 1,147 | 0.03 |
| Aug 25, 2026 | 1,610.00 | 1,610.00 | 1,595.00 | 1,607.00 | 1,607.00 | -0.19% | 9,564 | 0.20 |
