REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 11,150.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,708.92 | 21,615 |
| 2022-08-10 | 10,800.00 | 11,050.00 | 10,750.00 | 11,000.00 | 10,708.92 | 27,720 |
| 2022-08-09 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,562.89 | 25,657 |
| 2022-08-08 | 11,250.00 | 11,250.00 | 10,750.00 | 11,000.00 | 10,708.92 | 113,658 |
| 2022-08-05 | 11,250.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,098.33 | 24,831 |
| 2022-08-04 | 11,300.00 | 11,300.00 | 11,150.00 | 11,200.00 | 10,903.62 | 12,728 |
| 2022-08-03 | 11,050.00 | 11,250.00 | 10,900.00 | 11,250.00 | 10,952.30 | 26,729 |
| 2022-08-02 | 11,100.00 | 11,150.00 | 10,750.00 | 11,000.00 | 10,708.92 | 57,529 |
| 2022-08-01 | 11,400.00 | 11,500.00 | 11,050.00 | 11,050.00 | 10,757.59 | 32,919 |
| 2022-07-29 | 11,500.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,147.01 | 40,934 |
| 2022-07-28 | 11,450.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,098.33 | 11,669 |
| 2022-07-27 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,000.98 | 11,360 |
| 2022-07-26 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,000.98 | 29,710 |
| 2022-07-25 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 10,903.62 | 10,767 |
| 2022-07-22 | 11,200.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,000.98 | 26,992 |
| 2022-07-21 | 11,300.00 | 11,350.00 | 11,100.00 | 11,250.00 | 10,952.30 | 36,291 |
| 2022-07-20 | 11,650.00 | 11,700.00 | 11,150.00 | 11,200.00 | 10,903.62 | 66,581 |
| 2022-07-19 | 11,500.00 | 11,650.00 | 11,300.00 | 11,350.00 | 11,049.65 | 17,894 |
| 2022-07-18 | 11,650.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,195.68 | 16,898 |
| 2022-07-15 | 11,000.00 | 11,550.00 | 10,950.00 | 11,450.00 | 11,147.01 | 26,254 |
| 2022-07-14 | 11,000.00 | 11,250.00 | 10,700.00 | 11,000.00 | 10,708.92 | 65,844 |
| 2022-07-13 | 10,700.00 | 11,200.00 | 10,700.00 | 11,000.00 | 10,708.92 | 38,815 |
| 2022-07-12 | 11,400.00 | 11,400.00 | 10,500.00 | 10,800.00 | 10,514.21 | 102,125 |
| 2022-07-11 | 11,650.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,000.98 | 29,165 |
| 2022-07-08 | 11,750.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,195.68 | 23,853 |
| 2022-07-07 | 12,050.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,293.04 | 31,141 |
| 2022-07-06 | 11,350.00 | 12,050.00 | 11,200.00 | 11,900.00 | 11,585.10 | 70,995 |
| 2022-07-05 | 11,200.00 | 11,750.00 | 11,100.00 | 11,350.00 | 11,049.65 | 62,356 |
| 2022-07-04 | 11,250.00 | 11,250.00 | 10,950.00 | 11,150.00 | 10,854.95 | 30,835 |
| 2022-07-01 | 11,300.00 | 11,500.00 | 11,000.00 | 11,150.00 | 10,854.95 | 58,155 |
| 2022-06-30 | 11,600.00 | 11,650.00 | 11,150.00 | 11,300.00 | 11,000.98 | 24,713 |
| 2022-06-29 | 11,450.00 | 11,500.00 | 11,150.00 | 11,450.00 | 11,147.01 | 21,866 |
| 2022-06-28 | 11,550.00 | 11,550.00 | 11,150.00 | 11,250.00 | 10,952.30 | 8,703 |
| 2022-06-27 | 11,000.00 | 11,450.00 | 10,900.00 | 11,450.00 | 11,147.01 | 24,282 |
| 2022-06-24 | 10,450.00 | 11,150.00 | 10,400.00 | 10,900.00 | 10,611.56 | 53,013 |
| 2022-06-23 | 11,400.00 | 11,700.00 | 10,300.00 | 10,550.00 | 10,270.82 | 115,053 |
| 2022-06-22 | 12,000.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,098.33 | 27,642 |
| 2022-06-21 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,487.75 | 19,687 |
| 2022-06-20 | 12,050.00 | 12,050.00 | 11,400.00 | 11,750.00 | 11,439.07 | 39,077 |
| 2022-06-17 | 11,650.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,585.10 | 28,612 |
| 2022-06-16 | 11,800.00 | 12,150.00 | 11,500.00 | 11,900.00 | 11,585.10 | 114,106 |
| 2022-06-15 | 12,400.00 | 12,700.00 | 11,500.00 | 11,500.00 | 11,195.68 | 102,496 |
| 2022-06-14 | 12,150.00 | 12,550.00 | 11,600.00 | 12,350.00 | 12,023.19 | 86,479 |
| 2022-06-13 | 12,350.00 | 12,650.00 | 11,950.00 | 12,350.00 | 12,023.19 | 73,332 |
| 2022-06-10 | 12,600.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,363.93 | 13,270 |
| 2022-06-09 | 12,900.00 | 13,100.00 | 12,500.00 | 12,650.00 | 12,315.25 | 44,520 |
| 2022-06-08 | 12,950.00 | 13,300.00 | 12,900.00 | 12,950.00 | 12,607.31 | 11,330 |
| 2022-06-07 | 12,850.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,607.31 | 21,525 |
| 2022-06-03 | 13,050.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,607.31 | 26,198 |
| 2022-06-02 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,558.64 | 21,642 |
| 2022-05-31 | 12,950.00 | 13,050.00 | 12,900.00 | 13,000.00 | 12,655.99 | 21,627 |
| 2022-05-30 | 13,200.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,607.31 | 57,950 |
| 2022-05-27 | 13,100.00 | 13,200.00 | 13,000.00 | 13,000.00 | 12,655.99 | 15,400 |
| 2022-05-26 | 13,150.00 | 13,350.00 | 12,950.00 | 13,000.00 | 12,655.99 | 35,577 |
| 2022-05-25 | 13,100.00 | 13,400.00 | 12,950.00 | 13,100.00 | 12,753.35 | 28,113 |
| 2022-05-24 | 13,450.00 | 13,600.00 | 13,100.00 | 13,100.00 | 12,753.35 | 58,606 |
| 2022-05-23 | 13,400.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,094.08 | 38,869 |
| 2022-05-20 | 13,400.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,094.08 | 55,186 |
| 2022-05-19 | 13,300.00 | 13,500.00 | 13,150.00 | 13,500.00 | 13,142.76 | 37,533 |
| 2022-05-18 | 13,400.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,142.76 | 56,921 |
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.