REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,560.00 | 7,630.00 | 7,500.00 | 7,580.00 | 7,379.42 | 20,955 |
| 2022-11-08 | 7,400.00 | 7,800.00 | 7,400.00 | 7,580.00 | 7,379.42 | 33,361 |
| 2022-11-07 | 7,350.00 | 7,430.00 | 7,300.00 | 7,400.00 | 7,204.18 | 11,126 |
| 2022-11-04 | 7,220.00 | 7,340.00 | 7,190.00 | 7,340.00 | 7,145.77 | 8,072 |
| 2022-11-03 | 7,150.00 | 7,310.00 | 7,110.00 | 7,280.00 | 7,087.36 | 9,411 |
| 2022-11-02 | 7,540.00 | 7,580.00 | 7,170.00 | 7,190.00 | 6,999.74 | 42,698 |
| 2022-11-01 | 7,560.00 | 7,600.00 | 7,450.00 | 7,540.00 | 7,340.48 | 15,599 |
| 2022-10-31 | 7,690.00 | 7,690.00 | 7,500.00 | 7,560.00 | 7,359.95 | 7,915 |
| 2022-10-28 | 7,460.00 | 7,590.00 | 7,460.00 | 7,560.00 | 7,359.95 | 1,743 |
| 2022-10-27 | 7,450.00 | 7,590.00 | 7,380.00 | 7,520.00 | 7,321.00 | 10,448 |
| 2022-10-26 | 7,700.00 | 7,700.00 | 7,400.00 | 7,440.00 | 7,243.12 | 17,916 |
| 2022-10-25 | 7,420.00 | 7,850.00 | 7,380.00 | 7,630.00 | 7,428.09 | 22,081 |
| 2022-10-24 | 7,500.00 | 7,630.00 | 7,400.00 | 7,470.00 | 7,272.33 | 12,178 |
| 2022-10-21 | 7,610.00 | 7,610.00 | 7,440.00 | 7,490.00 | 7,291.80 | 4,651 |
| 2022-10-20 | 7,850.00 | 7,850.00 | 7,600.00 | 7,680.00 | 7,476.77 | 22,753 |
| 2022-10-19 | 7,490.00 | 7,980.00 | 7,430.00 | 7,930.00 | 7,720.15 | 68,885 |
| 2022-10-18 | 7,540.00 | 7,540.00 | 7,360.00 | 7,450.00 | 7,252.86 | 15,116 |
| 2022-10-17 | 7,440.00 | 7,510.00 | 7,110.00 | 7,400.00 | 7,204.18 | 44,084 |
| 2022-10-14 | 7,330.00 | 7,900.00 | 7,310.00 | 7,460.00 | 7,262.59 | 85,135 |
| 2022-10-13 | 7,100.00 | 7,960.00 | 6,990.00 | 7,220.00 | 7,028.94 | 186,267 |
| 2022-10-12 | 7,160.00 | 7,380.00 | 6,980.00 | 7,150.00 | 6,960.80 | 131,682 |
| 2022-10-11 | 7,770.00 | 7,860.00 | 7,380.00 | 7,380.00 | 7,184.71 | 28,677 |
| 2022-10-07 | 7,870.00 | 8,000.00 | 7,650.00 | 7,920.00 | 7,710.42 | 47,460 |
| 2022-10-06 | 7,890.00 | 7,980.00 | 7,750.00 | 7,930.00 | 7,720.15 | 33,187 |
| 2022-10-05 | 8,350.00 | 8,350.00 | 7,840.00 | 7,860.00 | 7,652.01 | 31,453 |
| 2022-10-04 | 8,490.00 | 8,490.00 | 8,190.00 | 8,200.00 | 7,983.01 | 25,334 |
| 2022-09-30 | 8,420.00 | 8,530.00 | 8,000.00 | 8,310.00 | 8,090.10 | 54,646 |
| 2022-09-29 | 8,720.00 | 8,940.00 | 8,610.00 | 8,610.00 | 8,382.16 | 15,447 |
| 2022-09-28 | 9,000.00 | 9,010.00 | 8,400.00 | 8,670.00 | 8,440.57 | 33,127 |
| 2022-09-27 | 8,650.00 | 9,280.00 | 8,650.00 | 9,000.00 | 8,761.84 | 58,982 |
| 2022-09-26 | 9,000.00 | 9,130.00 | 8,680.00 | 8,790.00 | 8,557.40 | 21,315 |
| 2022-09-23 | 9,260.00 | 9,290.00 | 9,050.00 | 9,130.00 | 8,888.40 | 13,987 |
| 2022-09-22 | 8,930.00 | 9,280.00 | 8,930.00 | 9,260.00 | 9,014.96 | 23,541 |
| 2022-09-21 | 9,150.00 | 9,200.00 | 8,990.00 | 9,120.00 | 8,878.66 | 59,802 |
| 2022-09-20 | 9,450.00 | 9,620.00 | 9,190.00 | 9,210.00 | 8,966.28 | 83,258 |
| 2022-09-19 | 9,810.00 | 9,830.00 | 9,370.00 | 9,450.00 | 9,199.93 | 85,638 |
| 2022-09-16 | 9,980.00 | 9,980.00 | 9,750.00 | 9,750.00 | 9,491.99 | 58,584 |
| 2022-09-15 | 10,300.00 | 10,350.00 | 10,000.00 | 10,000.00 | 9,735.38 | 40,254 |
| 2022-09-14 | 10,150.00 | 10,300.00 | 10,050.00 | 10,250.00 | 9,978.76 | 45,262 |
| 2022-09-13 | 10,250.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,978.76 | 34,624 |
| 2022-09-08 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,027.44 | 10,191 |
| 2022-09-07 | 10,250.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,978.76 | 17,657 |
| 2022-09-06 | 10,300.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,027.44 | 14,856 |
| 2022-09-05 | 10,200.00 | 10,550.00 | 10,100.00 | 10,350.00 | 10,076.12 | 30,070 |
| 2022-09-02 | 10,250.00 | 11,000.00 | 10,200.00 | 10,250.00 | 9,978.76 | 70,124 |
| 2022-09-01 | 10,250.00 | 10,650.00 | 10,100.00 | 10,150.00 | 9,881.41 | 39,160 |
| 2022-08-31 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 9,978.76 | 10,511 |
| 2022-08-30 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,930.09 | 29,448 |
| 2022-08-29 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,930.09 | 85,613 |
| 2022-08-26 | 10,450.00 | 11,050.00 | 10,400.00 | 10,750.00 | 10,465.53 | 96,880 |
| 2022-08-25 | 10,350.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,124.79 | 32,118 |
| 2022-08-24 | 10,450.00 | 10,650.00 | 10,300.00 | 10,350.00 | 10,076.12 | 24,736 |
| 2022-08-23 | 10,750.00 | 10,800.00 | 10,350.00 | 10,350.00 | 10,076.12 | 66,847 |
| 2022-08-22 | 10,950.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,465.53 | 38,774 |
| 2022-08-19 | 10,900.00 | 11,100.00 | 10,850.00 | 10,900.00 | 10,611.56 | 26,147 |
| 2022-08-18 | 10,950.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,611.56 | 33,990 |
| 2022-08-17 | 11,050.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,611.56 | 35,127 |
| 2022-08-16 | 11,050.00 | 11,350.00 | 11,050.00 | 11,050.00 | 10,757.59 | 18,649 |
| 2022-08-12 | 10,950.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,708.92 | 31,003 |
| 2022-08-11 | 11,150.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,708.92 | 21,615 |
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.