REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,580.00 | 10,060.00 | 9,450.00 | 9,950.00 | 9,686.70 | 159,225 |
| 2024-01-25 | 9,290.00 | 9,690.00 | 9,080.00 | 9,580.00 | 9,326.49 | 122,777 |
| 2024-01-24 | 9,870.00 | 9,870.00 | 9,170.00 | 9,290.00 | 9,044.17 | 198,679 |
| 2024-01-23 | 9,350.00 | 10,200.00 | 9,300.00 | 10,000.00 | 9,735.38 | 566,532 |
| 2024-01-22 | 9,170.00 | 9,390.00 | 9,050.00 | 9,350.00 | 9,102.58 | 187,196 |
| 2024-01-19 | 8,950.00 | 9,070.00 | 8,760.00 | 9,060.00 | 8,820.25 | 117,482 |
| 2024-01-18 | 8,500.00 | 9,000.00 | 8,500.00 | 8,950.00 | 8,713.16 | 79,654 |
| 2024-01-17 | 8,570.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,323.75 | 66,355 |
| 2024-01-16 | 8,690.00 | 8,690.00 | 8,510.00 | 8,570.00 | 8,343.22 | 23,513 |
| 2024-01-15 | 8,660.00 | 8,820.00 | 8,580.00 | 8,640.00 | 8,411.37 | 39,542 |
| 2024-01-12 | 8,800.00 | 8,880.00 | 8,610.00 | 8,780.00 | 8,547.66 | 27,195 |
| 2024-01-11 | 8,970.00 | 8,970.00 | 8,710.00 | 8,800.00 | 8,567.13 | 44,244 |
| 2024-01-10 | 9,060.00 | 9,190.00 | 8,930.00 | 8,960.00 | 8,722.90 | 37,394 |
| 2024-01-09 | 9,060.00 | 9,130.00 | 8,970.00 | 9,050.00 | 8,810.52 | 37,577 |
| 2024-01-08 | 9,020.00 | 9,280.00 | 9,000.00 | 9,000.00 | 8,761.84 | 53,535 |
| 2024-01-05 | 9,030.00 | 9,100.00 | 8,900.00 | 9,040.00 | 8,800.78 | 42,682 |
| 2024-01-04 | 9,100.00 | 9,160.00 | 8,730.00 | 9,030.00 | 8,791.05 | 63,970 |
| 2024-01-03 | 9,030.00 | 9,220.00 | 8,850.00 | 9,100.00 | 8,859.19 | 61,793 |
| 2024-01-02 | 8,620.00 | 9,060.00 | 8,620.00 | 9,010.00 | 8,771.58 | 78,029 |
| 2023-12-28 | 8,700.00 | 8,730.00 | 8,590.00 | 8,700.00 | 8,469.78 | 27,163 |
| 2023-12-27 | 8,610.00 | 8,700.00 | 8,460.00 | 8,630.00 | 8,401.63 | 31,730 |
| 2023-12-26 | 8,650.00 | 8,690.00 | 8,560.00 | 8,680.00 | 8,450.31 | 30,352 |
| 2023-12-22 | 8,950.00 | 9,000.00 | 8,510.00 | 8,650.00 | 8,421.10 | 75,469 |
| 2023-12-21 | 8,780.00 | 9,000.00 | 8,740.00 | 8,950.00 | 8,713.16 | 64,030 |
| 2023-12-20 | 8,800.00 | 8,840.00 | 8,680.00 | 8,780.00 | 8,547.66 | 36,490 |
| 2023-12-19 | 8,810.00 | 8,890.00 | 8,670.00 | 8,760.00 | 8,528.19 | 55,605 |
| 2023-12-18 | 8,670.00 | 8,790.00 | 8,600.00 | 8,790.00 | 8,557.40 | 30,374 |
| 2023-12-15 | 8,690.00 | 8,730.00 | 8,500.00 | 8,650.00 | 8,421.10 | 52,729 |
| 2023-12-14 | 8,960.00 | 9,090.00 | 8,670.00 | 8,690.00 | 8,460.04 | 111,251 |
| 2023-12-13 | 8,900.00 | 9,010.00 | 8,810.00 | 8,950.00 | 8,713.16 | 40,416 |
| 2023-12-12 | 9,070.00 | 9,080.00 | 8,810.00 | 8,900.00 | 8,664.49 | 69,275 |
| 2023-12-11 | 9,110.00 | 9,200.00 | 8,960.00 | 9,040.00 | 8,800.78 | 75,208 |
| 2023-12-08 | 8,810.00 | 9,110.00 | 8,790.00 | 9,090.00 | 8,849.46 | 82,929 |
| 2023-12-07 | 8,830.00 | 8,890.00 | 8,670.00 | 8,780.00 | 8,547.66 | 94,538 |
| 2023-12-06 | 8,870.00 | 9,110.00 | 8,750.00 | 8,920.00 | 8,683.96 | 86,581 |
| 2023-12-05 | 9,210.00 | 9,470.00 | 8,820.00 | 8,900.00 | 8,664.49 | 258,396 |
| 2023-12-04 | 9,170.00 | 9,500.00 | 9,040.00 | 9,300.00 | 9,053.90 | 251,910 |
| 2023-12-01 | 8,630.00 | 9,500.00 | 8,580.00 | 9,360.00 | 9,112.31 | 1,239,595 |
| 2023-11-30 | 8,660.00 | 8,780.00 | 8,490.00 | 8,630.00 | 8,401.63 | 84,356 |
| 2023-11-29 | 8,880.00 | 8,880.00 | 8,420.00 | 8,670.00 | 8,440.57 | 89,194 |
| 2023-11-28 | 9,000.00 | 9,050.00 | 8,770.00 | 8,830.00 | 8,596.34 | 93,147 |
| 2023-11-27 | 9,200.00 | 9,200.00 | 8,790.00 | 9,000.00 | 8,761.84 | 133,028 |
| 2023-11-24 | 9,060.00 | 9,480.00 | 9,010.00 | 9,100.00 | 8,859.19 | 336,030 |
| 2023-11-23 | 8,810.00 | 9,300.00 | 8,720.00 | 9,060.00 | 8,820.25 | 341,532 |
| 2023-11-22 | 8,970.00 | 9,010.00 | 8,630.00 | 8,770.00 | 8,537.93 | 137,381 |
| 2023-11-21 | 8,680.00 | 9,070.00 | 8,600.00 | 8,920.00 | 8,683.96 | 457,334 |
| 2023-11-20 | 7,920.00 | 8,930.00 | 7,890.00 | 8,680.00 | 8,450.31 | 1,499,769 |
| 2023-11-17 | 8,000.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,778.57 | 58,379 |
| 2023-11-16 | 8,010.00 | 8,040.00 | 7,920.00 | 8,000.00 | 7,788.30 | 60,391 |
| 2023-11-15 | 8,000.00 | 8,040.00 | 7,910.00 | 8,000.00 | 7,788.30 | 36,236 |
| 2023-11-14 | 7,860.00 | 8,010.00 | 7,860.00 | 7,950.00 | 7,739.63 | 40,770 |
| 2023-11-13 | 7,880.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,690.95 | 70,151 |
| 2023-11-10 | 7,700.00 | 7,950.00 | 7,700.00 | 7,880.00 | 7,671.48 | 55,295 |
| 2023-11-09 | 7,880.00 | 7,880.00 | 7,680.00 | 7,790.00 | 7,583.86 | 40,565 |
| 2023-11-08 | 7,670.00 | 7,970.00 | 7,650.00 | 7,880.00 | 7,671.48 | 131,736 |
| 2023-11-07 | 7,350.00 | 7,700.00 | 7,320.00 | 7,700.00 | 7,496.24 | 169,885 |
| 2023-11-06 | 7,520.00 | 7,580.00 | 7,290.00 | 7,360.00 | 7,165.24 | 164,532 |
| 2023-11-03 | 7,520.00 | 7,550.00 | 7,440.00 | 7,510.00 | 7,311.27 | 64,441 |
| 2023-11-02 | 7,460.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,282.06 | 82,023 |
| 2023-11-01 | 7,410.00 | 7,590.00 | 7,360.00 | 7,480.00 | 7,282.06 | 131,343 |
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.