Korea Refract historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,490.00 | 1,546.00 | 1,448.00 | 1,449.00 | 1,449.00 | 65,976 |
| 2026-07-16 | 1,560.00 | 1,560.00 | 1,506.00 | 1,526.00 | 1,526.00 | 10,705 |
| 2026-07-15 | 1,540.00 | 1,561.00 | 1,518.00 | 1,531.00 | 1,531.00 | 43,193 |
| 2026-07-14 | 1,540.00 | 1,566.00 | 1,506.00 | 1,553.00 | 1,553.00 | 71,140 |
| 2026-07-13 | 1,580.00 | 1,600.00 | 1,547.00 | 1,553.00 | 1,553.00 | 13,359 |
| 2026-07-10 | 1,512.00 | 1,675.00 | 1,512.00 | 1,573.00 | 1,573.00 | 36,674 |
| 2026-07-09 | 1,566.00 | 1,581.00 | 1,508.00 | 1,543.00 | 1,543.00 | 13,681 |
| 2026-07-08 | 1,582.00 | 1,691.00 | 1,549.00 | 1,566.00 | 1,566.00 | 21,503 |
| 2026-07-07 | 1,650.00 | 1,650.00 | 1,593.00 | 1,595.00 | 1,595.00 | 43,194 |
| 2026-07-06 | 1,628.00 | 1,689.00 | 1,596.00 | 1,650.00 | 1,650.00 | 78,912 |
| 2026-07-03 | 1,598.00 | 1,672.00 | 1,582.00 | 1,628.00 | 1,628.00 | 114,921 |
| 2026-07-02 | 1,581.00 | 1,644.00 | 1,581.00 | 1,611.00 | 1,611.00 | 79,036 |
| 2026-07-01 | 1,705.00 | 1,705.00 | 1,583.00 | 1,623.00 | 1,623.00 | 200,120 |
| 2026-06-30 | 1,583.00 | 1,647.00 | 1,583.00 | 1,610.00 | 1,610.00 | 43,609 |
| 2026-06-29 | 1,537.00 | 1,650.00 | 1,513.00 | 1,615.00 | 1,615.00 | 65,267 |
| 2026-06-26 | 1,519.00 | 1,550.00 | 1,491.00 | 1,550.00 | 1,550.00 | 48,316 |
| 2026-06-25 | 1,545.00 | 1,565.00 | 1,519.00 | 1,532.00 | 1,532.00 | 30,332 |
| 2026-06-24 | 1,530.00 | 1,530.00 | 1,508.00 | 1,525.00 | 1,525.00 | 42,038 |
| 2026-06-23 | 1,527.00 | 1,552.00 | 1,493.00 | 1,512.00 | 1,512.00 | 143,815 |
| 2026-06-22 | 1,564.00 | 1,599.00 | 1,531.00 | 1,540.00 | 1,540.00 | 35,894 |
| 2026-06-19 | 1,618.00 | 1,650.00 | 1,555.00 | 1,580.00 | 1,580.00 | 95,475 |
| 2026-06-18 | 1,645.00 | 1,650.00 | 1,589.00 | 1,618.00 | 1,618.00 | 7,747 |
| 2026-06-17 | 1,655.00 | 1,723.00 | 1,610.00 | 1,618.00 | 1,618.00 | 14,292 |
| 2026-06-16 | 1,655.00 | 1,679.00 | 1,610.00 | 1,626.00 | 1,626.00 | 65,997 |
| 2026-06-15 | 1,635.00 | 1,701.00 | 1,610.00 | 1,629.00 | 1,629.00 | 37,311 |
| 2026-06-12 | 1,577.00 | 1,630.00 | 1,535.00 | 1,610.00 | 1,610.00 | 59,737 |
| 2026-06-11 | 1,493.00 | 1,541.00 | 1,460.00 | 1,507.00 | 1,507.00 | 47,195 |
| 2026-06-10 | 1,495.00 | 1,513.00 | 1,480.00 | 1,493.00 | 1,493.00 | 26,562 |
| 2026-06-09 | 1,550.00 | 1,550.00 | 1,467.00 | 1,500.00 | 1,500.00 | 67,177 |
| 2026-06-08 | 1,564.00 | 1,577.00 | 1,490.00 | 1,550.00 | 1,550.00 | 25,320 |
| 2026-06-05 | 1,545.00 | 1,588.00 | 1,501.00 | 1,577.00 | 1,577.00 | 71,604 |
| 2026-06-04 | 1,595.00 | 1,609.00 | 1,540.00 | 1,545.00 | 1,545.00 | 23,275 |
| 2026-06-02 | 1,471.00 | 1,567.00 | 1,471.00 | 1,560.00 | 1,560.00 | 63,101 |
| 2026-06-01 | 1,618.00 | 1,618.00 | 1,467.00 | 1,510.00 | 1,510.00 | 252,538 |
| 2026-05-29 | 1,636.00 | 1,680.00 | 1,617.00 | 1,618.00 | 1,618.00 | 44,768 |
| 2026-05-28 | 1,745.00 | 1,760.00 | 1,632.00 | 1,654.00 | 1,654.00 | 79,933 |
| 2026-05-27 | 1,765.00 | 1,765.00 | 1,668.00 | 1,682.00 | 1,682.00 | 60,712 |
| 2026-05-26 | 1,845.00 | 1,845.00 | 1,745.00 | 1,745.00 | 1,745.00 | 84,077 |
| 2026-05-22 | 1,836.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,794.00 | 42,700 |
| 2026-05-21 | 1,780.00 | 1,833.00 | 1,772.00 | 1,772.00 | 1,772.00 | 13,909 |
| 2026-05-20 | 1,790.00 | 1,795.00 | 1,771.00 | 1,772.00 | 1,772.00 | 22,620 |
| 2026-05-19 | 1,819.00 | 1,865.00 | 1,795.00 | 1,795.00 | 1,795.00 | 18,542 |
| 2026-05-18 | 1,813.00 | 1,866.00 | 1,794.00 | 1,818.00 | 1,818.00 | 25,393 |
| 2026-05-15 | 1,796.00 | 1,865.00 | 1,790.00 | 1,812.00 | 1,812.00 | 44,019 |
| 2026-05-14 | 1,836.00 | 1,836.00 | 1,790.00 | 1,791.00 | 1,791.00 | 26,575 |
| 2026-05-13 | 1,810.00 | 1,860.00 | 1,785.00 | 1,785.00 | 1,785.00 | 73,733 |
| 2026-05-12 | 1,856.00 | 1,865.00 | 1,786.00 | 1,810.00 | 1,810.00 | 113,710 |
| 2026-05-11 | 1,958.00 | 1,958.00 | 1,855.00 | 1,856.00 | 1,856.00 | 66,542 |
| 2026-05-08 | 1,922.00 | 1,957.00 | 1,873.00 | 1,901.00 | 1,901.00 | 89,080 |
| 2026-05-07 | 1,950.00 | 1,974.00 | 1,912.00 | 1,918.00 | 1,918.00 | 51,899 |
| 2026-05-06 | 1,990.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 54,425 |
| 2026-05-04 | 1,999.00 | 2,010.00 | 1,989.00 | 1,990.00 | 1,990.00 | 37,279 |
| 2026-04-30 | 2,000.00 | 2,025.00 | 1,998.00 | 1,999.00 | 1,999.00 | 16,214 |
| 2026-04-29 | 1,999.00 | 2,020.00 | 1,997.00 | 2,000.00 | 2,000.00 | 27,316 |
| 2026-04-28 | 2,005.00 | 2,005.00 | 1,990.00 | 1,999.00 | 1,999.00 | 42,395 |
| 2026-04-27 | 2,015.00 | 2,015.00 | 1,993.00 | 1,996.00 | 1,996.00 | 29,999 |
| 2026-04-24 | 1,975.00 | 2,035.00 | 1,974.00 | 2,015.00 | 2,015.00 | 33,882 |
| 2026-04-23 | 1,990.00 | 2,000.00 | 1,970.00 | 1,977.00 | 1,977.00 | 22,115 |
| 2026-04-22 | 1,992.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 34,059 |
| 2026-04-21 | 1,996.00 | 1,999.00 | 1,989.00 | 1,992.00 | 1,992.00 | 21,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.