REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 13,400.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,045.41 | 62,101 |
| 2022-05-16 | 13,500.00 | 13,700.00 | 13,300.00 | 13,350.00 | 12,996.73 | 43,974 |
| 2022-05-13 | 13,350.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,142.76 | 73,029 |
| 2022-05-12 | 13,750.00 | 13,900.00 | 13,000.00 | 13,200.00 | 12,850.70 | 135,694 |
| 2022-05-11 | 14,150.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,532.18 | 35,798 |
| 2022-05-10 | 13,800.00 | 14,300.00 | 13,750.00 | 14,050.00 | 13,678.21 | 65,721 |
| 2022-05-09 | 14,700.00 | 14,750.00 | 14,100.00 | 14,100.00 | 13,726.88 | 54,137 |
| 2022-05-06 | 14,600.00 | 14,850.00 | 14,350.00 | 14,550.00 | 14,164.98 | 49,980 |
| 2022-05-04 | 14,650.00 | 15,050.00 | 14,450.00 | 14,700.00 | 14,311.01 | 175,081 |
| 2022-05-03 | 14,400.00 | 14,800.00 | 14,200.00 | 14,500.00 | 14,116.30 | 89,188 |
| 2022-05-02 | 14,100.00 | 14,400.00 | 14,000.00 | 14,350.00 | 13,970.27 | 83,212 |
| 2022-04-29 | 14,100.00 | 14,450.00 | 13,950.00 | 14,400.00 | 14,018.94 | 81,549 |
| 2022-04-28 | 13,850.00 | 14,150.00 | 13,800.00 | 14,100.00 | 13,726.88 | 65,742 |
| 2022-04-27 | 13,500.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,434.82 | 49,102 |
| 2022-04-26 | 13,800.00 | 14,200.00 | 13,700.00 | 13,850.00 | 13,483.50 | 50,823 |
| 2022-04-25 | 13,600.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,337.47 | 33,094 |
| 2022-04-22 | 13,400.00 | 13,950.00 | 13,300.00 | 13,800.00 | 13,434.82 | 53,659 |
| 2022-04-21 | 13,350.00 | 13,550.00 | 13,250.00 | 13,350.00 | 12,996.73 | 19,538 |
| 2022-04-20 | 13,400.00 | 13,500.00 | 13,250.00 | 13,350.00 | 12,996.73 | 21,668 |
| 2022-04-19 | 13,600.00 | 14,050.00 | 13,400.00 | 13,450.00 | 13,094.08 | 65,341 |
| 2022-04-18 | 13,850.00 | 13,850.00 | 13,450.00 | 13,500.00 | 13,142.76 | 25,715 |
| 2022-04-15 | 13,550.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,386.14 | 41,550 |
| 2022-04-14 | 13,600.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,288.79 | 32,636 |
| 2022-04-13 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,240.11 | 30,253 |
| 2022-04-12 | 13,050.00 | 13,450.00 | 12,750.00 | 13,400.00 | 13,045.41 | 132,697 |
| 2022-04-11 | 13,700.00 | 13,800.00 | 13,300.00 | 13,300.00 | 12,948.05 | 89,835 |
| 2022-04-08 | 13,800.00 | 14,100.00 | 13,550.00 | 13,700.00 | 13,337.47 | 42,144 |
| 2022-04-07 | 13,950.00 | 14,050.00 | 13,450.00 | 13,700.00 | 13,337.47 | 91,120 |
| 2022-04-06 | 14,450.00 | 14,550.00 | 13,900.00 | 13,950.00 | 13,580.85 | 104,057 |
| 2022-04-05 | 14,850.00 | 14,850.00 | 14,550.00 | 14,600.00 | 14,213.65 | 36,450 |
| 2022-04-04 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,505.71 | 48,061 |
| 2022-04-01 | 14,300.00 | 14,950.00 | 14,300.00 | 14,900.00 | 14,505.71 | 84,643 |
| 2022-03-31 | 14,700.00 | 14,750.00 | 14,350.00 | 14,400.00 | 14,018.94 | 81,464 |
| 2022-03-30 | 14,850.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,311.01 | 57,841 |
| 2022-03-29 | 14,900.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,457.04 | 46,932 |
| 2022-03-28 | 14,900.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,505.71 | 162,150 |
| 2022-03-25 | 14,500.00 | 14,750.00 | 14,300.00 | 14,700.00 | 14,311.01 | 67,079 |
| 2022-03-24 | 14,500.00 | 14,850.00 | 14,200.00 | 14,600.00 | 14,213.65 | 86,301 |
| 2022-03-23 | 15,250.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,116.30 | 538,155 |
| 2022-03-22 | 14,200.00 | 14,550.00 | 13,950.00 | 14,450.00 | 14,067.62 | 125,797 |
| 2022-03-21 | 14,300.00 | 14,550.00 | 14,000.00 | 14,250.00 | 13,872.91 | 91,965 |
| 2022-03-18 | 13,950.00 | 14,300.00 | 13,700.00 | 14,300.00 | 13,921.59 | 247,504 |
| 2022-03-17 | 13,700.00 | 14,000.00 | 13,450.00 | 13,800.00 | 13,434.82 | 92,116 |
| 2022-03-16 | 13,550.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,142.76 | 45,662 |
| 2022-03-15 | 13,400.00 | 13,750.00 | 13,300.00 | 13,350.00 | 12,996.73 | 67,891 |
| 2022-03-14 | 13,650.00 | 13,650.00 | 13,250.00 | 13,400.00 | 13,045.41 | 53,826 |
| 2022-03-11 | 13,700.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,288.79 | 187,986 |
| 2022-03-10 | 13,150.00 | 13,750.00 | 13,050.00 | 13,700.00 | 13,337.47 | 156,697 |
| 2022-03-08 | 12,800.00 | 13,150.00 | 12,550.00 | 13,000.00 | 12,655.99 | 57,071 |
| 2022-03-07 | 13,200.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,607.31 | 28,392 |
| 2022-03-04 | 12,850.00 | 13,350.00 | 12,600.00 | 13,200.00 | 12,850.70 | 70,714 |
| 2022-03-03 | 13,100.00 | 13,300.00 | 12,850.00 | 12,850.00 | 12,509.96 | 68,674 |
| 2022-03-02 | 13,050.00 | 13,250.00 | 12,900.00 | 13,050.00 | 12,704.67 | 36,622 |
| 2022-02-28 | 12,850.00 | 13,450.00 | 12,850.00 | 13,150.00 | 12,802.02 | 50,149 |
| 2022-02-25 | 12,700.00 | 13,150.00 | 12,700.00 | 12,950.00 | 12,607.31 | 76,033 |
| 2022-02-24 | 13,000.00 | 13,200.00 | 12,400.00 | 12,550.00 | 12,217.90 | 102,292 |
| 2022-02-23 | 12,400.00 | 13,100.00 | 12,400.00 | 13,100.00 | 12,753.35 | 153,271 |
| 2022-02-22 | 12,100.00 | 13,000.00 | 12,050.00 | 12,300.00 | 11,974.51 | 162,260 |
| 2022-02-21 | 12,200.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,974.51 | 64,696 |
| 2022-02-18 | 12,100.00 | 12,350.00 | 11,950.00 | 12,300.00 | 11,974.51 | 56,682 |
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.