REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,330.00 | 11,500.00 | 11,100.00 | 11,420.00 | 11,117.80 | 14,829 |
| 2024-07-23 | 11,760.00 | 11,930.00 | 11,300.00 | 11,300.00 | 11,000.98 | 43,076 |
| 2024-07-22 | 11,770.00 | 11,870.00 | 11,530.00 | 11,740.00 | 11,429.33 | 33,985 |
| 2024-07-19 | 11,850.00 | 11,940.00 | 11,700.00 | 11,880.00 | 11,565.63 | 12,292 |
| 2024-07-18 | 12,080.00 | 12,200.00 | 11,730.00 | 11,850.00 | 11,536.42 | 24,968 |
| 2024-07-17 | 11,800.00 | 12,340.00 | 11,700.00 | 12,080.00 | 11,760.34 | 52,410 |
| 2024-07-16 | 12,340.00 | 12,340.00 | 11,710.00 | 11,800.00 | 11,487.75 | 34,058 |
| 2024-07-15 | 12,030.00 | 12,300.00 | 11,800.00 | 12,110.00 | 11,789.54 | 46,558 |
| 2024-07-12 | 11,440.00 | 12,080.00 | 11,380.00 | 12,030.00 | 11,711.66 | 145,416 |
| 2024-07-11 | 11,480.00 | 11,480.00 | 10,890.00 | 11,300.00 | 11,000.98 | 74,137 |
| 2024-07-10 | 11,280.00 | 11,450.00 | 11,000.00 | 11,340.00 | 11,039.92 | 37,764 |
| 2024-07-09 | 11,060.00 | 11,290.00 | 10,840.00 | 11,140.00 | 10,845.21 | 56,888 |
| 2024-07-08 | 10,710.00 | 11,300.00 | 10,550.00 | 11,170.00 | 10,874.42 | 54,920 |
| 2024-07-05 | 11,200.00 | 11,230.00 | 10,700.00 | 10,830.00 | 10,543.41 | 179,014 |
| 2024-07-04 | 11,710.00 | 11,710.00 | 10,900.00 | 11,150.00 | 10,854.95 | 119,748 |
| 2024-07-03 | 11,800.00 | 12,060.00 | 11,620.00 | 11,710.00 | 11,400.13 | 27,212 |
| 2024-07-02 | 12,330.00 | 12,330.00 | 11,620.00 | 11,800.00 | 11,487.75 | 33,796 |
| 2024-07-01 | 11,910.00 | 12,160.00 | 11,860.00 | 12,140.00 | 11,818.75 | 23,878 |
| 2024-06-28 | 12,150.00 | 12,150.00 | 11,710.00 | 11,860.00 | 11,546.16 | 46,014 |
| 2024-06-27 | 11,900.00 | 12,140.00 | 11,500.00 | 12,040.00 | 11,721.40 | 82,526 |
| 2024-06-26 | 12,320.00 | 12,500.00 | 11,540.00 | 11,700.00 | 11,390.39 | 214,681 |
| 2024-06-25 | 13,080.00 | 13,250.00 | 12,260.00 | 12,430.00 | 12,101.07 | 186,649 |
| 2024-06-24 | 13,440.00 | 13,720.00 | 13,000.00 | 13,080.00 | 12,733.87 | 164,670 |
| 2024-06-21 | 12,990.00 | 13,480.00 | 12,820.00 | 13,420.00 | 13,064.88 | 133,988 |
| 2024-06-20 | 12,930.00 | 13,030.00 | 12,800.00 | 13,000.00 | 12,655.99 | 77,370 |
| 2024-06-19 | 12,920.00 | 12,940.00 | 12,610.00 | 12,900.00 | 12,558.64 | 100,239 |
| 2024-06-18 | 12,720.00 | 12,930.00 | 12,650.00 | 12,800.00 | 12,461.28 | 65,742 |
| 2024-06-17 | 12,500.00 | 12,750.00 | 12,460.00 | 12,730.00 | 12,393.14 | 55,157 |
| 2024-06-14 | 12,540.00 | 12,610.00 | 12,360.00 | 12,500.00 | 12,169.22 | 63,998 |
| 2024-06-13 | 12,300.00 | 12,800.00 | 12,300.00 | 12,640.00 | 12,305.52 | 173,189 |
| 2024-06-12 | 12,120.00 | 12,290.00 | 11,810.00 | 12,190.00 | 11,867.43 | 63,110 |
| 2024-06-11 | 11,640.00 | 12,400.00 | 11,630.00 | 12,190.00 | 11,867.43 | 145,174 |
| 2024-06-10 | 11,830.00 | 11,860.00 | 11,370.00 | 11,660.00 | 11,351.45 | 78,620 |
| 2024-06-07 | 11,320.00 | 11,900.00 | 11,260.00 | 11,860.00 | 11,546.16 | 148,126 |
| 2024-06-05 | 11,260.00 | 11,580.00 | 11,200.00 | 11,270.00 | 10,971.77 | 40,226 |
| 2024-06-04 | 11,230.00 | 11,370.00 | 10,990.00 | 11,260.00 | 10,962.04 | 30,500 |
| 2024-06-03 | 11,390.00 | 11,390.00 | 11,190.00 | 11,220.00 | 10,923.09 | 22,421 |
| 2024-05-31 | 11,300.00 | 11,450.00 | 10,960.00 | 11,250.00 | 10,952.30 | 43,574 |
| 2024-05-30 | 11,150.00 | 11,490.00 | 11,070.00 | 11,370.00 | 11,069.12 | 32,229 |
| 2024-05-29 | 11,600.00 | 11,670.00 | 11,140.00 | 11,150.00 | 10,854.95 | 80,033 |
| 2024-05-28 | 11,360.00 | 11,630.00 | 11,150.00 | 11,590.00 | 11,283.30 | 94,398 |
| 2024-05-27 | 11,060.00 | 11,340.00 | 10,960.00 | 11,310.00 | 11,010.71 | 51,890 |
| 2024-05-24 | 11,050.00 | 11,160.00 | 10,940.00 | 11,080.00 | 10,786.80 | 33,056 |
| 2024-05-23 | 11,360.00 | 11,430.00 | 11,060.00 | 11,180.00 | 10,884.15 | 50,771 |
| 2024-05-22 | 11,190.00 | 11,420.00 | 10,900.00 | 11,310.00 | 11,010.71 | 97,682 |
| 2024-05-21 | 10,900.00 | 11,100.00 | 10,820.00 | 10,930.00 | 10,640.77 | 48,693 |
| 2024-05-20 | 10,900.00 | 11,440.00 | 10,800.00 | 10,900.00 | 10,611.56 | 105,305 |
| 2024-05-17 | 10,860.00 | 11,800.00 | 10,800.00 | 10,950.00 | 10,660.24 | 442,256 |
| 2024-05-16 | 10,580.00 | 10,850.00 | 10,150.00 | 10,800.00 | 10,514.21 | 60,721 |
| 2024-05-14 | 10,360.00 | 10,770.00 | 10,360.00 | 10,580.00 | 10,300.03 | 132,750 |
| 2024-05-13 | 10,370.00 | 10,450.00 | 10,150.00 | 10,360.00 | 10,085.85 | 53,203 |
| 2024-05-10 | 10,160.00 | 10,390.00 | 10,100.00 | 10,370.00 | 10,095.59 | 32,000 |
| 2024-05-09 | 10,350.00 | 10,400.00 | 10,160.00 | 10,160.00 | 9,891.14 | 31,408 |
| 2024-05-08 | 10,230.00 | 10,450.00 | 10,200.00 | 10,330.00 | 10,056.65 | 40,134 |
| 2024-05-07 | 10,300.00 | 10,410.00 | 10,050.00 | 10,230.00 | 9,959.29 | 80,378 |
| 2024-05-03 | 10,600.00 | 10,660.00 | 10,210.00 | 10,220.00 | 9,949.56 | 201,217 |
| 2024-05-02 | 10,590.00 | 11,140.00 | 10,380.00 | 10,990.00 | 10,699.18 | 198,243 |
| 2024-04-30 | 10,710.00 | 10,800.00 | 10,310.00 | 10,600.00 | 10,319.50 | 93,690 |
| 2024-04-29 | 10,050.00 | 10,900.00 | 10,000.00 | 10,690.00 | 10,407.12 | 150,720 |
| 2024-04-26 | 10,000.00 | 10,120.00 | 9,980.00 | 10,050.00 | 9,784.05 | 21,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 260.0000 KRW |
| 2025-08-28 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.