REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 10,200.00 | 10,250.00 | 9,990.00 | 10,070.00 | 9,803.53 | 277,622 |
| 2023-02-03 | 10,020.00 | 10,480.00 | 10,020.00 | 10,300.00 | 10,027.44 | 708,494 |
| 2023-02-02 | 10,540.00 | 10,740.00 | 10,010.00 | 10,090.00 | 9,823.00 | 1,309,008 |
| 2023-02-01 | 10,770.00 | 10,780.00 | 10,210.00 | 10,430.00 | 10,154.00 | 625,235 |
| 2023-01-31 | 10,580.00 | 10,820.00 | 10,150.00 | 10,560.00 | 10,280.56 | 1,306,145 |
| 2023-01-30 | 10,110.00 | 10,660.00 | 9,920.00 | 10,390.00 | 10,115.06 | 2,008,302 |
| 2023-01-27 | 9,800.00 | 11,020.00 | 9,780.00 | 10,010.00 | 9,745.11 | 4,009,570 |
| 2023-01-26 | 9,560.00 | 9,720.00 | 9,490.00 | 9,630.00 | 9,375.17 | 203,546 |
| 2023-01-25 | 9,770.00 | 9,930.00 | 9,450.00 | 9,580.00 | 9,326.49 | 627,452 |
| 2023-01-20 | 9,250.00 | 9,680.00 | 9,180.00 | 9,490.00 | 9,238.87 | 524,974 |
| 2023-01-19 | 9,230.00 | 9,420.00 | 9,170.00 | 9,270.00 | 9,024.70 | 185,064 |
| 2023-01-18 | 9,370.00 | 9,810.00 | 9,110.00 | 9,250.00 | 9,005.22 | 522,724 |
| 2023-01-17 | 9,410.00 | 9,490.00 | 9,190.00 | 9,350.00 | 9,102.58 | 307,586 |
| 2023-01-16 | 9,710.00 | 9,730.00 | 9,260.00 | 9,410.00 | 9,160.99 | 386,654 |
| 2023-01-13 | 10,000.00 | 10,100.00 | 9,550.00 | 9,600.00 | 9,345.96 | 640,176 |
| 2023-01-12 | 9,860.00 | 10,450.00 | 9,760.00 | 10,200.00 | 9,930.09 | 1,855,608 |
| 2023-01-11 | 10,050.00 | 10,250.00 | 9,750.00 | 9,760.00 | 9,501.73 | 687,606 |
| 2023-01-10 | 10,250.00 | 10,350.00 | 9,810.00 | 10,100.00 | 9,832.73 | 843,015 |
| 2023-01-09 | 9,070.00 | 10,950.00 | 9,010.00 | 10,300.00 | 10,027.44 | 7,460,262 |
| 2023-01-06 | 9,300.00 | 9,600.00 | 9,050.00 | 9,200.00 | 8,956.55 | 525,113 |
| 2023-01-05 | 9,300.00 | 9,630.00 | 8,880.00 | 9,200.00 | 8,956.55 | 572,650 |
| 2023-01-04 | 8,950.00 | 9,790.00 | 8,890.00 | 9,270.00 | 9,024.70 | 1,874,307 |
| 2023-01-03 | 8,790.00 | 10,400.00 | 8,660.00 | 9,110.00 | 8,868.93 | 6,548,289 |
| 2023-01-02 | 8,540.00 | 8,920.00 | 8,480.00 | 8,800.00 | 8,567.13 | 490,024 |
| 2022-12-29 | 9,810.00 | 10,750.00 | 8,630.00 | 8,900.00 | 8,664.49 | 6,199,941 |
| 2022-12-28 | 7,180.00 | 9,240.00 | 7,090.00 | 9,230.00 | 8,985.75 | 3,150,610 |
| 2022-12-27 | 7,160.00 | 7,160.00 | 7,000.00 | 7,110.00 | 6,921.85 | 19,203 |
| 2022-12-26 | 7,370.00 | 7,480.00 | 6,990.00 | 7,000.00 | 6,814.76 | 68,688 |
| 2022-12-23 | 7,670.00 | 7,670.00 | 7,250.00 | 7,370.00 | 7,174.97 | 53,880 |
| 2022-12-22 | 7,630.00 | 7,750.00 | 7,580.00 | 7,750.00 | 7,544.92 | 9,036 |
| 2022-12-21 | 7,740.00 | 7,800.00 | 7,630.00 | 7,630.00 | 7,428.09 | 29,751 |
| 2022-12-20 | 7,860.00 | 7,860.00 | 7,780.00 | 7,820.00 | 7,613.07 | 17,682 |
| 2022-12-19 | 7,930.00 | 7,970.00 | 7,790.00 | 7,900.00 | 7,690.95 | 41,023 |
| 2022-12-16 | 7,860.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,720.15 | 29,149 |
| 2022-12-15 | 7,990.00 | 8,010.00 | 7,910.00 | 7,920.00 | 7,710.42 | 4,988 |
| 2022-12-14 | 8,050.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,778.57 | 12,881 |
| 2022-12-13 | 7,990.00 | 8,050.00 | 7,970.00 | 7,980.00 | 7,768.83 | 8,921 |
| 2022-12-12 | 7,940.00 | 8,020.00 | 7,920.00 | 7,970.00 | 7,759.10 | 24,832 |
| 2022-12-09 | 7,950.00 | 8,000.00 | 7,940.00 | 7,940.00 | 7,729.89 | 6,640 |
| 2022-12-08 | 8,010.00 | 8,010.00 | 7,940.00 | 7,950.00 | 7,739.63 | 6,680 |
| 2022-12-07 | 7,950.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,739.63 | 24,043 |
| 2022-12-06 | 7,950.00 | 7,990.00 | 7,950.00 | 7,950.00 | 7,739.63 | 15,514 |
| 2022-12-05 | 8,030.00 | 8,030.00 | 7,950.00 | 8,000.00 | 7,788.30 | 14,161 |
| 2022-12-02 | 8,040.00 | 8,040.00 | 7,940.00 | 7,990.00 | 7,778.57 | 10,373 |
| 2022-12-01 | 8,040.00 | 8,040.00 | 7,930.00 | 8,000.00 | 7,788.30 | 8,919 |
| 2022-11-30 | 7,940.00 | 8,020.00 | 7,930.00 | 8,000.00 | 7,788.30 | 17,010 |
| 2022-11-29 | 7,850.00 | 7,970.00 | 7,850.00 | 7,940.00 | 7,729.89 | 7,244 |
| 2022-11-28 | 7,980.00 | 7,980.00 | 7,900.00 | 7,930.00 | 7,720.15 | 24,466 |
| 2022-11-25 | 8,000.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,768.83 | 5,286 |
| 2022-11-24 | 7,990.00 | 8,000.00 | 7,910.00 | 8,000.00 | 7,788.30 | 6,529 |
| 2022-11-23 | 7,960.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,788.30 | 10,539 |
| 2022-11-22 | 7,890.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,690.95 | 12,741 |
| 2022-11-21 | 8,030.00 | 8,030.00 | 7,830.00 | 7,900.00 | 7,690.95 | 12,909 |
| 2022-11-18 | 7,920.00 | 7,940.00 | 7,850.00 | 7,940.00 | 7,729.89 | 10,468 |
| 2022-11-17 | 7,900.00 | 7,920.00 | 7,760.00 | 7,920.00 | 7,710.42 | 11,965 |
| 2022-11-16 | 7,950.00 | 7,970.00 | 7,820.00 | 7,960.00 | 7,749.36 | 11,096 |
| 2022-11-15 | 7,910.00 | 7,930.00 | 7,800.00 | 7,930.00 | 7,720.15 | 7,779 |
| 2022-11-14 | 7,750.00 | 8,080.00 | 7,750.00 | 7,910.00 | 7,700.68 | 31,577 |
| 2022-11-11 | 7,790.00 | 7,790.00 | 7,650.00 | 7,740.00 | 7,535.18 | 41,183 |
| 2022-11-10 | 7,590.00 | 7,660.00 | 7,450.00 | 7,610.00 | 7,408.62 | 21,045 |
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.