REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,800.00 | 8,100.00 | 7,630.00 | 7,740.00 | 7,535.18 | 229,736 |
| 2023-07-28 | 7,320.00 | 7,800.00 | 7,320.00 | 7,740.00 | 7,535.18 | 114,863 |
| 2023-07-27 | 7,300.00 | 7,590.00 | 7,150.00 | 7,450.00 | 7,252.86 | 87,575 |
| 2023-07-26 | 7,700.00 | 7,780.00 | 7,430.00 | 7,430.00 | 7,233.39 | 166,308 |
| 2023-07-25 | 7,760.00 | 7,980.00 | 7,460.00 | 7,770.00 | 7,564.39 | 310,869 |
| 2023-07-24 | 8,020.00 | 8,860.00 | 7,230.00 | 7,790.00 | 7,583.86 | 3,640,170 |
| 2023-07-21 | 8,200.00 | 8,200.00 | 8,030.00 | 8,030.00 | 7,817.51 | 62,752 |
| 2023-07-20 | 8,200.00 | 8,230.00 | 8,130.00 | 8,200.00 | 7,983.01 | 31,324 |
| 2023-07-19 | 8,180.00 | 8,250.00 | 8,100.00 | 8,200.00 | 7,983.01 | 40,014 |
| 2023-07-18 | 8,450.00 | 8,460.00 | 8,170.00 | 8,180.00 | 7,963.54 | 68,620 |
| 2023-07-17 | 8,360.00 | 8,500.00 | 8,290.00 | 8,410.00 | 8,187.45 | 140,147 |
| 2023-07-14 | 8,080.00 | 8,440.00 | 7,950.00 | 8,290.00 | 8,070.63 | 188,986 |
| 2023-07-13 | 7,980.00 | 8,130.00 | 7,960.00 | 8,120.00 | 7,905.13 | 27,580 |
| 2023-07-12 | 8,070.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,768.83 | 60,296 |
| 2023-07-11 | 8,090.00 | 8,150.00 | 8,040.00 | 8,070.00 | 7,856.45 | 23,212 |
| 2023-07-10 | 8,120.00 | 8,200.00 | 8,000.00 | 8,050.00 | 7,836.98 | 30,531 |
| 2023-07-07 | 8,050.00 | 8,230.00 | 8,050.00 | 8,100.00 | 7,885.66 | 28,874 |
| 2023-07-06 | 8,110.00 | 8,220.00 | 8,050.00 | 8,100.00 | 7,885.66 | 60,560 |
| 2023-07-05 | 8,170.00 | 8,220.00 | 8,110.00 | 8,120.00 | 7,905.13 | 16,232 |
| 2023-07-04 | 8,170.00 | 8,260.00 | 8,150.00 | 8,160.00 | 7,944.07 | 17,167 |
| 2023-07-03 | 8,380.00 | 8,380.00 | 8,150.00 | 8,170.00 | 7,953.80 | 37,409 |
| 2023-06-30 | 8,270.00 | 8,390.00 | 8,270.00 | 8,340.00 | 8,119.31 | 46,737 |
| 2023-06-29 | 8,160.00 | 8,310.00 | 8,130.00 | 8,270.00 | 8,051.16 | 40,708 |
| 2023-06-28 | 8,130.00 | 8,360.00 | 8,130.00 | 8,220.00 | 8,002.48 | 98,339 |
| 2023-06-27 | 8,050.00 | 8,170.00 | 8,050.00 | 8,130.00 | 7,914.86 | 22,438 |
| 2023-06-26 | 8,050.00 | 8,170.00 | 8,020.00 | 8,130.00 | 7,914.86 | 25,484 |
| 2023-06-23 | 8,090.00 | 8,130.00 | 8,050.00 | 8,050.00 | 7,836.98 | 33,857 |
| 2023-06-22 | 8,130.00 | 8,200.00 | 8,080.00 | 8,090.00 | 7,875.92 | 52,640 |
| 2023-06-21 | 8,170.00 | 8,200.00 | 8,100.00 | 8,160.00 | 7,944.07 | 51,945 |
| 2023-06-20 | 8,230.00 | 8,280.00 | 8,180.00 | 8,200.00 | 7,983.01 | 19,371 |
| 2023-06-19 | 8,210.00 | 8,390.00 | 8,150.00 | 8,230.00 | 8,012.22 | 62,720 |
| 2023-06-16 | 8,110.00 | 8,250.00 | 8,100.00 | 8,170.00 | 7,953.80 | 34,906 |
| 2023-06-15 | 8,300.00 | 8,300.00 | 8,110.00 | 8,110.00 | 7,895.39 | 38,680 |
| 2023-06-14 | 8,260.00 | 8,260.00 | 8,160.00 | 8,180.00 | 7,963.54 | 28,997 |
| 2023-06-13 | 8,180.00 | 8,300.00 | 8,150.00 | 8,170.00 | 7,953.80 | 47,100 |
| 2023-06-12 | 8,270.00 | 8,440.00 | 8,170.00 | 8,190.00 | 7,973.27 | 68,296 |
| 2023-06-09 | 8,240.00 | 8,280.00 | 8,140.00 | 8,240.00 | 8,021.95 | 47,571 |
| 2023-06-08 | 8,230.00 | 8,320.00 | 8,180.00 | 8,240.00 | 8,021.95 | 37,329 |
| 2023-06-07 | 8,300.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,031.69 | 27,663 |
| 2023-06-05 | 8,290.00 | 8,330.00 | 8,240.00 | 8,300.00 | 8,080.36 | 29,628 |
| 2023-06-02 | 8,280.00 | 8,280.00 | 8,150.00 | 8,220.00 | 8,002.48 | 64,243 |
| 2023-06-01 | 8,170.00 | 8,270.00 | 8,140.00 | 8,210.00 | 7,992.75 | 45,176 |
| 2023-05-31 | 8,110.00 | 8,280.00 | 8,110.00 | 8,170.00 | 7,953.80 | 52,446 |
| 2023-05-30 | 8,200.00 | 8,310.00 | 8,070.00 | 8,110.00 | 7,895.39 | 87,368 |
| 2023-05-26 | 8,550.00 | 8,600.00 | 8,190.00 | 8,200.00 | 7,983.01 | 335,469 |
| 2023-05-25 | 8,430.00 | 9,040.00 | 8,320.00 | 8,800.00 | 8,567.13 | 463,957 |
| 2023-05-24 | 8,590.00 | 8,590.00 | 8,340.00 | 8,420.00 | 8,197.19 | 55,737 |
| 2023-05-23 | 8,680.00 | 8,680.00 | 8,370.00 | 8,510.00 | 8,284.81 | 85,362 |
| 2023-05-22 | 8,550.00 | 8,850.00 | 8,460.00 | 8,590.00 | 8,362.69 | 246,868 |
| 2023-05-19 | 8,350.00 | 8,530.00 | 8,210.00 | 8,500.00 | 8,275.07 | 104,098 |
| 2023-05-18 | 8,330.00 | 8,380.00 | 8,260.00 | 8,350.00 | 8,129.04 | 57,777 |
| 2023-05-17 | 8,070.00 | 8,290.00 | 8,010.00 | 8,250.00 | 8,031.69 | 93,539 |
| 2023-05-16 | 8,060.00 | 8,150.00 | 8,010.00 | 8,060.00 | 7,846.71 | 51,283 |
| 2023-05-15 | 8,140.00 | 8,490.00 | 8,040.00 | 8,060.00 | 7,846.71 | 142,451 |
| 2023-05-12 | 8,280.00 | 8,280.00 | 8,130.00 | 8,130.00 | 7,914.86 | 90,662 |
| 2023-05-11 | 8,190.00 | 8,450.00 | 8,170.00 | 8,270.00 | 8,051.16 | 149,120 |
| 2023-05-10 | 8,480.00 | 8,480.00 | 8,230.00 | 8,230.00 | 8,012.22 | 81,767 |
| 2023-05-09 | 8,220.00 | 8,380.00 | 8,140.00 | 8,330.00 | 8,109.57 | 82,466 |
| 2023-05-08 | 8,160.00 | 8,430.00 | 8,100.00 | 8,280.00 | 8,060.89 | 87,741 |
| 2023-05-04 | 8,340.00 | 8,390.00 | 8,100.00 | 8,150.00 | 7,934.33 | 172,153 |
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.