REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,410.00 | 7,590.00 | 7,360.00 | 7,480.00 | 7,282.06 | 131,343 |
| 2023-10-31 | 7,360.00 | 7,550.00 | 7,310.00 | 7,350.00 | 7,155.50 | 218,269 |
| 2023-10-30 | 7,700.00 | 8,050.00 | 7,100.00 | 7,280.00 | 7,087.36 | 2,332,569 |
| 2023-10-27 | 6,910.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,785.56 | 50,194 |
| 2023-10-26 | 7,050.00 | 7,130.00 | 6,860.00 | 6,970.00 | 6,785.56 | 51,322 |
| 2023-10-25 | 7,120.00 | 7,190.00 | 7,100.00 | 7,140.00 | 6,951.06 | 22,523 |
| 2023-10-24 | 7,160.00 | 7,260.00 | 7,070.00 | 7,120.00 | 6,931.59 | 96,360 |
| 2023-10-23 | 7,100.00 | 7,340.00 | 7,100.00 | 7,230.00 | 7,038.68 | 11,340 |
| 2023-10-20 | 7,150.00 | 7,300.00 | 7,140.00 | 7,230.00 | 7,038.68 | 29,115 |
| 2023-10-19 | 7,430.00 | 7,470.00 | 7,200.00 | 7,230.00 | 7,038.68 | 37,167 |
| 2023-10-18 | 7,390.00 | 7,560.00 | 7,390.00 | 7,430.00 | 7,233.39 | 12,682 |
| 2023-10-17 | 7,360.00 | 7,490.00 | 7,360.00 | 7,390.00 | 7,194.44 | 13,686 |
| 2023-10-16 | 7,450.00 | 7,490.00 | 7,360.00 | 7,410.00 | 7,213.92 | 24,524 |
| 2023-10-13 | 7,500.00 | 7,590.00 | 7,410.00 | 7,440.00 | 7,243.12 | 11,215 |
| 2023-10-12 | 7,490.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,330.74 | 16,579 |
| 2023-10-11 | 7,350.00 | 7,520.00 | 7,350.00 | 7,470.00 | 7,272.33 | 20,746 |
| 2023-10-10 | 7,350.00 | 7,540.00 | 7,300.00 | 7,310.00 | 7,116.56 | 38,796 |
| 2023-10-06 | 7,110.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,155.50 | 29,624 |
| 2023-10-05 | 7,430.00 | 7,430.00 | 7,200.00 | 7,240.00 | 7,048.41 | 49,749 |
| 2023-10-04 | 7,380.00 | 7,540.00 | 7,300.00 | 7,310.00 | 7,116.56 | 35,811 |
| 2023-09-27 | 7,490.00 | 7,650.00 | 7,460.00 | 7,530.00 | 7,330.74 | 13,760 |
| 2023-09-26 | 7,380.00 | 7,730.00 | 7,370.00 | 7,610.00 | 7,408.62 | 39,570 |
| 2023-09-25 | 7,350.00 | 7,530.00 | 7,300.00 | 7,430.00 | 7,233.39 | 41,085 |
| 2023-09-22 | 7,410.00 | 7,570.00 | 7,400.00 | 7,490.00 | 7,291.80 | 20,107 |
| 2023-09-21 | 7,610.00 | 7,730.00 | 7,490.00 | 7,490.00 | 7,291.80 | 39,455 |
| 2023-09-20 | 7,730.00 | 7,750.00 | 7,600.00 | 7,650.00 | 7,447.56 | 23,448 |
| 2023-09-19 | 7,850.00 | 7,850.00 | 7,690.00 | 7,730.00 | 7,525.45 | 21,353 |
| 2023-09-18 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,593.59 | 25,695 |
| 2023-09-15 | 7,730.00 | 7,880.00 | 7,730.00 | 7,780.00 | 7,574.12 | 33,513 |
| 2023-09-14 | 7,780.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,486.51 | 17,711 |
| 2023-09-13 | 7,700.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,544.92 | 22,251 |
| 2023-09-12 | 7,780.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,583.86 | 31,940 |
| 2023-09-11 | 7,880.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,593.59 | 37,022 |
| 2023-09-08 | 7,640.00 | 8,100.00 | 7,640.00 | 7,900.00 | 7,690.95 | 182,966 |
| 2023-09-07 | 7,700.00 | 7,890.00 | 7,570.00 | 7,720.00 | 7,515.71 | 43,134 |
| 2023-09-06 | 7,620.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,505.98 | 37,749 |
| 2023-09-05 | 7,660.00 | 7,750.00 | 7,600.00 | 7,720.00 | 7,515.71 | 42,236 |
| 2023-09-04 | 7,800.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,525.45 | 22,952 |
| 2023-09-01 | 7,730.00 | 7,930.00 | 7,720.00 | 7,800.00 | 7,593.59 | 32,043 |
| 2023-08-31 | 7,880.00 | 7,890.00 | 7,740.00 | 7,800.00 | 7,593.59 | 30,620 |
| 2023-08-30 | 7,800.00 | 7,910.00 | 7,750.00 | 7,880.00 | 7,671.48 | 25,385 |
| 2023-08-29 | 7,630.00 | 7,890.00 | 7,630.00 | 7,880.00 | 7,671.48 | 60,268 |
| 2023-08-28 | 7,530.00 | 7,690.00 | 7,510.00 | 7,630.00 | 7,428.09 | 29,324 |
| 2023-08-25 | 7,510.00 | 7,620.00 | 7,480.00 | 7,520.00 | 7,321.00 | 19,411 |
| 2023-08-24 | 7,430.00 | 7,660.00 | 7,430.00 | 7,580.00 | 7,379.42 | 25,875 |
| 2023-08-23 | 7,540.00 | 7,590.00 | 7,450.00 | 7,490.00 | 7,291.80 | 23,116 |
| 2023-08-22 | 7,520.00 | 7,610.00 | 7,460.00 | 7,540.00 | 7,340.48 | 26,683 |
| 2023-08-21 | 7,380.00 | 7,600.00 | 7,370.00 | 7,560.00 | 7,359.95 | 16,364 |
| 2023-08-18 | 7,330.00 | 7,540.00 | 7,330.00 | 7,460.00 | 7,262.59 | 33,942 |
| 2023-08-17 | 7,540.00 | 7,610.00 | 7,330.00 | 7,400.00 | 7,204.18 | 64,176 |
| 2023-08-16 | 7,690.00 | 7,820.00 | 7,540.00 | 7,570.00 | 7,369.68 | 59,823 |
| 2023-08-14 | 7,870.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,574.12 | 35,444 |
| 2023-08-11 | 7,780.00 | 7,950.00 | 7,780.00 | 7,870.00 | 7,661.74 | 39,105 |
| 2023-08-10 | 7,780.00 | 7,880.00 | 7,670.00 | 7,840.00 | 7,632.54 | 49,492 |
| 2023-08-09 | 7,860.00 | 7,980.00 | 7,760.00 | 7,830.00 | 7,622.80 | 49,888 |
| 2023-08-08 | 8,020.00 | 8,160.00 | 7,920.00 | 7,980.00 | 7,768.83 | 45,252 |
| 2023-08-07 | 7,860.00 | 8,040.00 | 7,750.00 | 8,020.00 | 7,807.77 | 54,738 |
| 2023-08-04 | 7,800.00 | 7,860.00 | 7,720.00 | 7,860.00 | 7,652.01 | 24,194 |
| 2023-08-03 | 7,690.00 | 7,900.00 | 7,650.00 | 7,800.00 | 7,593.59 | 32,461 |
| 2023-08-02 | 7,750.00 | 7,920.00 | 7,750.00 | 7,830.00 | 7,622.80 | 49,596 |
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.