REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,360.00 | 8,600.00 | 8,180.00 | 8,390.00 | 8,167.98 | 215,561 |
| 2023-05-02 | 8,830.00 | 8,860.00 | 8,480.00 | 8,480.00 | 8,255.60 | 147,040 |
| 2023-04-28 | 8,700.00 | 8,900.00 | 8,540.00 | 8,830.00 | 8,596.34 | 188,397 |
| 2023-04-27 | 9,000.00 | 9,320.00 | 8,670.00 | 8,790.00 | 8,557.40 | 311,940 |
| 2023-04-26 | 9,350.00 | 9,460.00 | 9,000.00 | 9,000.00 | 8,761.84 | 370,223 |
| 2023-04-25 | 9,250.00 | 10,530.00 | 8,860.00 | 9,540.00 | 9,287.55 | 4,402,784 |
| 2023-04-24 | 9,300.00 | 9,770.00 | 8,900.00 | 9,250.00 | 9,005.22 | 1,511,458 |
| 2023-04-21 | 9,190.00 | 10,240.00 | 8,850.00 | 8,890.00 | 8,654.75 | 4,752,175 |
| 2023-04-20 | 8,760.00 | 9,160.00 | 8,760.00 | 8,860.00 | 8,625.54 | 728,537 |
| 2023-04-19 | 9,130.00 | 9,400.00 | 8,600.00 | 8,680.00 | 8,450.31 | 1,444,604 |
| 2023-04-18 | 8,410.00 | 8,770.00 | 8,290.00 | 8,530.00 | 8,304.28 | 743,693 |
| 2023-04-17 | 8,140.00 | 8,360.00 | 8,110.00 | 8,300.00 | 8,080.36 | 145,082 |
| 2023-04-14 | 8,070.00 | 8,160.00 | 8,040.00 | 8,120.00 | 7,905.13 | 47,965 |
| 2023-04-13 | 8,100.00 | 8,160.00 | 8,000.00 | 8,050.00 | 7,836.98 | 27,187 |
| 2023-04-12 | 8,030.00 | 8,180.00 | 8,000.00 | 8,100.00 | 7,885.66 | 40,581 |
| 2023-04-11 | 7,890.00 | 8,070.00 | 7,840.00 | 8,030.00 | 7,817.51 | 42,287 |
| 2023-04-10 | 8,170.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,729.89 | 42,673 |
| 2023-04-07 | 8,170.00 | 8,170.00 | 8,000.00 | 8,040.00 | 7,827.24 | 30,149 |
| 2023-04-06 | 8,240.00 | 8,240.00 | 8,010.00 | 8,020.00 | 7,807.77 | 49,521 |
| 2023-04-05 | 8,180.00 | 8,340.00 | 8,120.00 | 8,240.00 | 8,021.95 | 43,786 |
| 2023-04-04 | 8,160.00 | 8,260.00 | 8,110.00 | 8,250.00 | 8,031.69 | 37,036 |
| 2023-04-03 | 8,200.00 | 8,330.00 | 8,070.00 | 8,200.00 | 7,983.01 | 59,847 |
| 2023-03-31 | 8,370.00 | 8,400.00 | 8,050.00 | 8,200.00 | 7,983.01 | 95,655 |
| 2023-03-30 | 8,450.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,060.89 | 76,518 |
| 2023-03-29 | 8,240.00 | 8,810.00 | 8,150.00 | 8,360.00 | 8,138.78 | 520,097 |
| 2023-03-28 | 8,110.00 | 8,260.00 | 8,060.00 | 8,230.00 | 8,012.22 | 73,243 |
| 2023-03-27 | 7,950.00 | 8,080.00 | 7,750.00 | 8,070.00 | 7,856.45 | 55,904 |
| 2023-03-24 | 8,000.00 | 8,080.00 | 7,850.00 | 7,950.00 | 7,739.63 | 44,255 |
| 2023-03-23 | 8,020.00 | 8,100.00 | 7,850.00 | 7,890.00 | 7,681.21 | 81,943 |
| 2023-03-22 | 8,120.00 | 8,230.00 | 8,040.00 | 8,050.00 | 7,836.98 | 39,835 |
| 2023-03-21 | 8,160.00 | 8,580.00 | 7,980.00 | 8,070.00 | 7,856.45 | 250,588 |
| 2023-03-20 | 7,830.00 | 8,140.00 | 7,830.00 | 8,130.00 | 7,914.86 | 34,869 |
| 2023-03-17 | 7,900.00 | 8,050.00 | 7,800.00 | 7,920.00 | 7,710.42 | 73,666 |
| 2023-03-16 | 8,060.00 | 8,140.00 | 7,820.00 | 7,900.00 | 7,690.95 | 90,267 |
| 2023-03-15 | 8,050.00 | 8,230.00 | 8,050.00 | 8,150.00 | 7,934.33 | 80,127 |
| 2023-03-14 | 8,260.00 | 8,500.00 | 7,800.00 | 7,980.00 | 7,768.83 | 119,003 |
| 2023-03-13 | 8,140.00 | 8,950.00 | 8,070.00 | 8,250.00 | 8,031.69 | 381,004 |
| 2023-03-10 | 8,630.00 | 8,790.00 | 8,250.00 | 8,340.00 | 8,119.31 | 176,690 |
| 2023-03-09 | 9,050.00 | 9,050.00 | 8,620.00 | 8,670.00 | 8,440.57 | 306,893 |
| 2023-03-08 | 8,770.00 | 10,010.00 | 8,730.00 | 8,950.00 | 8,713.16 | 3,338,411 |
| 2023-03-07 | 8,920.00 | 8,920.00 | 8,670.00 | 8,680.00 | 8,450.31 | 62,802 |
| 2023-03-06 | 8,830.00 | 8,940.00 | 8,720.00 | 8,920.00 | 8,683.96 | 56,216 |
| 2023-03-03 | 8,760.00 | 8,900.00 | 8,750.00 | 8,830.00 | 8,596.34 | 45,743 |
| 2023-03-02 | 8,740.00 | 8,930.00 | 8,670.00 | 8,740.00 | 8,508.72 | 86,798 |
| 2023-02-28 | 8,450.00 | 8,730.00 | 8,450.00 | 8,730.00 | 8,498.99 | 68,865 |
| 2023-02-27 | 8,750.00 | 8,750.00 | 8,350.00 | 8,450.00 | 8,226.39 | 181,401 |
| 2023-02-24 | 9,200.00 | 9,200.00 | 8,650.00 | 8,750.00 | 8,518.46 | 221,375 |
| 2023-02-23 | 9,120.00 | 9,300.00 | 9,000.00 | 9,080.00 | 8,839.72 | 68,803 |
| 2023-02-22 | 9,180.00 | 9,330.00 | 9,060.00 | 9,120.00 | 8,878.66 | 114,010 |
| 2023-02-21 | 9,440.00 | 9,460.00 | 9,200.00 | 9,280.00 | 9,034.43 | 106,654 |
| 2023-02-20 | 9,450.00 | 9,640.00 | 9,320.00 | 9,380.00 | 9,131.78 | 100,448 |
| 2023-02-17 | 9,220.00 | 9,820.00 | 9,160.00 | 9,380.00 | 9,131.78 | 344,947 |
| 2023-02-16 | 9,360.00 | 9,540.00 | 9,120.00 | 9,270.00 | 9,024.70 | 179,608 |
| 2023-02-15 | 9,500.00 | 9,630.00 | 9,250.00 | 9,300.00 | 9,053.90 | 117,900 |
| 2023-02-14 | 9,700.00 | 10,300.00 | 9,450.00 | 9,550.00 | 9,297.29 | 435,845 |
| 2023-02-13 | 9,990.00 | 10,070.00 | 9,400.00 | 9,630.00 | 9,375.17 | 238,200 |
| 2023-02-10 | 10,560.00 | 10,570.00 | 9,900.00 | 9,980.00 | 9,715.91 | 479,245 |
| 2023-02-09 | 10,800.00 | 10,900.00 | 10,320.00 | 10,560.00 | 10,280.56 | 457,070 |
| 2023-02-08 | 10,510.00 | 11,060.00 | 10,430.00 | 10,870.00 | 10,582.36 | 1,064,315 |
| 2023-02-07 | 10,210.00 | 11,410.00 | 10,210.00 | 10,570.00 | 10,290.29 | 5,280,178 |
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.