REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,140.00 | 10,140.00 | 9,960.00 | 10,000.00 | 9,735.38 | 23,083 |
| 2024-04-24 | 10,160.00 | 10,230.00 | 9,990.00 | 10,000.00 | 9,735.38 | 40,892 |
| 2024-04-23 | 10,220.00 | 10,360.00 | 10,020.00 | 10,100.00 | 9,832.73 | 38,361 |
| 2024-04-22 | 10,200.00 | 10,580.00 | 10,180.00 | 10,220.00 | 9,949.56 | 68,709 |
| 2024-04-19 | 9,930.00 | 10,150.00 | 9,590.00 | 10,150.00 | 9,881.41 | 73,027 |
| 2024-04-18 | 10,110.00 | 10,110.00 | 9,830.00 | 9,920.00 | 9,657.50 | 35,800 |
| 2024-04-17 | 9,530.00 | 10,070.00 | 9,530.00 | 9,900.00 | 9,638.02 | 53,744 |
| 2024-04-16 | 9,840.00 | 9,940.00 | 9,410.00 | 9,510.00 | 9,258.34 | 103,521 |
| 2024-04-15 | 9,940.00 | 10,600.00 | 9,700.00 | 9,940.00 | 9,676.97 | 101,127 |
| 2024-04-12 | 10,020.00 | 10,290.00 | 10,010.00 | 10,060.00 | 9,793.79 | 61,205 |
| 2024-04-11 | 10,070.00 | 10,180.00 | 9,780.00 | 10,000.00 | 9,735.38 | 122,959 |
| 2024-04-09 | 10,650.00 | 10,670.00 | 10,250.00 | 10,250.00 | 9,978.76 | 86,121 |
| 2024-04-08 | 10,460.00 | 10,660.00 | 10,270.00 | 10,500.00 | 10,222.15 | 167,782 |
| 2024-04-05 | 10,020.00 | 10,630.00 | 9,880.00 | 10,410.00 | 10,134.53 | 274,685 |
| 2024-04-04 | 9,670.00 | 10,100.00 | 9,550.00 | 10,020.00 | 9,754.85 | 262,366 |
| 2024-04-03 | 9,430.00 | 9,650.00 | 9,380.00 | 9,590.00 | 9,336.23 | 48,507 |
| 2024-04-02 | 9,540.00 | 9,670.00 | 9,440.00 | 9,550.00 | 9,297.29 | 73,065 |
| 2024-04-01 | 9,440.00 | 9,680.00 | 9,420.00 | 9,560.00 | 9,307.02 | 48,853 |
| 2024-03-29 | 9,360.00 | 9,490.00 | 9,350.00 | 9,420.00 | 9,170.73 | 25,521 |
| 2024-03-28 | 9,530.00 | 9,590.00 | 9,380.00 | 9,420.00 | 9,170.73 | 54,527 |
| 2024-03-27 | 9,360.00 | 9,630.00 | 9,360.00 | 9,550.00 | 9,297.29 | 61,574 |
| 2024-03-26 | 9,240.00 | 9,420.00 | 9,220.00 | 9,370.00 | 9,122.05 | 41,917 |
| 2024-03-25 | 9,470.00 | 9,470.00 | 9,210.00 | 9,240.00 | 8,995.49 | 31,428 |
| 2024-03-22 | 9,350.00 | 9,380.00 | 9,120.00 | 9,370.00 | 9,122.05 | 36,391 |
| 2024-03-21 | 9,300.00 | 9,410.00 | 9,220.00 | 9,240.00 | 8,995.49 | 38,605 |
| 2024-03-20 | 9,250.00 | 9,440.00 | 9,180.00 | 9,380.00 | 9,131.78 | 50,979 |
| 2024-03-19 | 9,140.00 | 9,240.00 | 9,070.00 | 9,180.00 | 8,937.08 | 22,292 |
| 2024-03-18 | 9,160.00 | 9,240.00 | 9,070.00 | 9,140.00 | 8,898.14 | 33,622 |
| 2024-03-15 | 9,440.00 | 9,440.00 | 9,150.00 | 9,160.00 | 8,917.61 | 33,331 |
| 2024-03-14 | 9,160.00 | 9,370.00 | 9,150.00 | 9,290.00 | 9,044.17 | 40,425 |
| 2024-03-13 | 9,010.00 | 9,450.00 | 9,010.00 | 9,210.00 | 8,966.28 | 89,023 |
| 2024-03-12 | 8,780.00 | 9,150.00 | 8,780.00 | 9,110.00 | 8,868.93 | 51,257 |
| 2024-03-11 | 8,910.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,547.66 | 43,311 |
| 2024-03-08 | 9,000.00 | 9,070.00 | 8,870.00 | 8,930.00 | 8,693.69 | 50,123 |
| 2024-03-07 | 9,170.00 | 9,250.00 | 8,940.00 | 9,130.00 | 8,888.40 | 40,873 |
| 2024-03-06 | 8,900.00 | 9,280.00 | 8,900.00 | 9,170.00 | 8,927.34 | 67,522 |
| 2024-03-05 | 8,850.00 | 9,150.00 | 8,850.00 | 9,000.00 | 8,761.84 | 43,454 |
| 2024-03-04 | 9,000.00 | 9,290.00 | 8,850.00 | 9,000.00 | 8,761.84 | 38,811 |
| 2024-02-29 | 9,090.00 | 9,180.00 | 8,920.00 | 9,000.00 | 8,761.84 | 52,832 |
| 2024-02-28 | 8,980.00 | 9,150.00 | 8,880.00 | 9,080.00 | 8,839.72 | 32,013 |
| 2024-02-27 | 9,020.00 | 9,320.00 | 8,810.00 | 9,000.00 | 8,761.84 | 109,944 |
| 2024-02-26 | 9,210.00 | 9,300.00 | 8,960.00 | 9,020.00 | 8,781.31 | 88,287 |
| 2024-02-23 | 9,420.00 | 9,450.00 | 9,200.00 | 9,200.00 | 8,956.55 | 51,819 |
| 2024-02-22 | 9,480.00 | 9,560.00 | 9,280.00 | 9,340.00 | 9,092.84 | 40,047 |
| 2024-02-21 | 9,260.00 | 9,540.00 | 9,250.00 | 9,470.00 | 9,219.40 | 42,643 |
| 2024-02-20 | 9,430.00 | 9,630.00 | 9,300.00 | 9,370.00 | 9,122.05 | 40,682 |
| 2024-02-19 | 9,390.00 | 9,470.00 | 9,250.00 | 9,430.00 | 9,180.46 | 33,295 |
| 2024-02-16 | 9,320.00 | 9,440.00 | 9,270.00 | 9,380.00 | 9,131.78 | 30,289 |
| 2024-02-15 | 9,280.00 | 9,700.00 | 9,170.00 | 9,290.00 | 9,044.17 | 160,455 |
| 2024-02-14 | 9,110.00 | 9,330.00 | 9,110.00 | 9,230.00 | 8,985.75 | 48,641 |
| 2024-02-13 | 9,380.00 | 9,400.00 | 9,130.00 | 9,280.00 | 9,034.43 | 65,598 |
| 2024-02-08 | 9,000.00 | 9,520.00 | 9,000.00 | 9,350.00 | 9,102.58 | 92,691 |
| 2024-02-07 | 9,250.00 | 9,330.00 | 8,990.00 | 9,050.00 | 8,810.52 | 76,766 |
| 2024-02-06 | 9,170.00 | 9,360.00 | 9,060.00 | 9,250.00 | 9,005.22 | 85,612 |
| 2024-02-05 | 9,340.00 | 9,380.00 | 9,140.00 | 9,230.00 | 8,985.75 | 86,761 |
| 2024-02-02 | 9,710.00 | 9,820.00 | 9,310.00 | 9,410.00 | 9,160.99 | 171,537 |
| 2024-02-01 | 9,700.00 | 9,940.00 | 9,580.00 | 9,750.00 | 9,491.99 | 185,202 |
| 2024-01-31 | 10,160.00 | 10,900.00 | 9,790.00 | 9,870.00 | 9,608.82 | 345,342 |
| 2024-01-30 | 10,210.00 | 10,570.00 | 9,910.00 | 10,140.00 | 9,871.67 | 191,176 |
| 2024-01-29 | 10,770.00 | 11,380.00 | 10,200.00 | 10,300.00 | 10,027.44 | 1,354,566 |
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.