REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10,500.00 | 10,650.00 | 10,110.00 | 10,470.00 | 10,470.00 | 20,071 |
| 2026-07-15 | 10,050.00 | 10,460.00 | 9,990.00 | 10,440.00 | 10,440.00 | 21,498 |
| 2026-07-14 | 9,680.00 | 10,250.00 | 9,680.00 | 9,980.00 | 9,980.00 | 15,402 |
| 2026-07-13 | 10,100.00 | 10,590.00 | 9,810.00 | 9,930.00 | 9,930.00 | 39,160 |
| 2026-07-10 | 10,000.00 | 10,270.00 | 9,900.00 | 10,180.00 | 10,180.00 | 19,108 |
| 2026-07-09 | 10,260.00 | 10,510.00 | 9,890.00 | 10,000.00 | 10,000.00 | 29,268 |
| 2026-07-08 | 9,250.00 | 11,060.00 | 9,250.00 | 10,260.00 | 10,260.00 | 175,218 |
| 2026-07-07 | 9,460.00 | 9,480.00 | 9,250.00 | 9,460.00 | 9,460.00 | 41,030 |
| 2026-07-06 | 9,140.00 | 9,490.00 | 8,950.00 | 9,460.00 | 9,460.00 | 15,582 |
| 2026-07-03 | 8,960.00 | 9,130.00 | 8,670.00 | 9,130.00 | 9,130.00 | 21,696 |
| 2026-07-02 | 8,960.00 | 9,080.00 | 8,780.00 | 9,030.00 | 9,030.00 | 19,992 |
| 2026-07-01 | 8,940.00 | 9,220.00 | 8,930.00 | 9,020.00 | 9,020.00 | 9,637 |
| 2026-06-30 | 9,080.00 | 9,270.00 | 8,810.00 | 9,010.00 | 9,010.00 | 16,464 |
| 2026-06-29 | 8,550.00 | 9,130.00 | 8,550.00 | 9,080.00 | 9,080.00 | 24,070 |
| 2026-06-26 | 8,650.00 | 8,780.00 | 8,420.00 | 8,610.00 | 8,610.00 | 45,091 |
| 2026-06-25 | 8,950.00 | 9,100.00 | 8,660.00 | 8,900.00 | 8,900.00 | 11,703 |
| 2026-06-24 | 8,930.00 | 9,090.00 | 8,650.00 | 8,930.00 | 8,930.00 | 38,604 |
| 2026-06-23 | 8,530.00 | 8,950.00 | 8,530.00 | 8,930.00 | 8,930.00 | 31,427 |
| 2026-06-22 | 9,050.00 | 9,120.00 | 8,650.00 | 9,100.00 | 9,100.00 | 25,161 |
| 2026-06-19 | 9,200.00 | 9,350.00 | 8,870.00 | 9,120.00 | 9,120.00 | 49,602 |
| 2026-06-18 | 9,760.00 | 9,760.00 | 9,350.00 | 9,360.00 | 9,360.00 | 21,132 |
| 2026-06-17 | 9,450.00 | 9,910.00 | 9,330.00 | 9,760.00 | 9,760.00 | 27,714 |
| 2026-06-16 | 9,510.00 | 9,620.00 | 9,400.00 | 9,520.00 | 9,520.00 | 17,675 |
| 2026-06-15 | 9,680.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 9,938 |
| 2026-06-12 | 9,490.00 | 9,650.00 | 9,400.00 | 9,550.00 | 9,550.00 | 19,911 |
| 2026-06-11 | 9,300.00 | 9,590.00 | 9,000.00 | 9,550.00 | 9,550.00 | 7,757 |
| 2026-06-10 | 9,200.00 | 9,530.00 | 9,150.00 | 9,370.00 | 9,370.00 | 27,962 |
| 2026-06-09 | 9,050.00 | 9,930.00 | 9,050.00 | 9,510.00 | 9,510.00 | 24,235 |
| 2026-06-08 | 10,190.00 | 10,190.00 | 9,410.00 | 9,410.00 | 9,410.00 | 95,158 |
| 2026-06-05 | 10,010.00 | 10,420.00 | 9,860.00 | 10,090.00 | 10,090.00 | 43,416 |
| 2026-06-04 | 10,020.00 | 10,750.00 | 10,020.00 | 10,190.00 | 10,190.00 | 53,399 |
| 2026-06-02 | 10,040.00 | 10,080.00 | 9,880.00 | 10,020.00 | 10,020.00 | 52,873 |
| 2026-06-01 | 10,020.00 | 10,080.00 | 9,870.00 | 10,040.00 | 10,040.00 | 74,288 |
| 2026-05-29 | 10,370.00 | 10,490.00 | 9,950.00 | 10,020.00 | 10,020.00 | 68,517 |
| 2026-05-28 | 10,070.00 | 10,470.00 | 10,070.00 | 10,450.00 | 10,450.00 | 40,128 |
| 2026-05-27 | 10,260.00 | 10,390.00 | 10,130.00 | 10,270.00 | 10,270.00 | 55,319 |
| 2026-05-26 | 10,690.00 | 10,850.00 | 10,260.00 | 10,320.00 | 10,320.00 | 41,688 |
| 2026-05-22 | 10,660.00 | 10,960.00 | 10,630.00 | 10,630.00 | 10,630.00 | 41,806 |
| 2026-05-21 | 10,560.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 36,923 |
| 2026-05-20 | 10,910.00 | 10,920.00 | 10,460.00 | 10,560.00 | 10,560.00 | 43,895 |
| 2026-05-19 | 10,760.00 | 11,000.00 | 10,620.00 | 10,910.00 | 10,910.00 | 25,429 |
| 2026-05-18 | 10,870.00 | 11,100.00 | 10,490.00 | 10,800.00 | 10,800.00 | 35,883 |
| 2026-05-15 | 11,050.00 | 11,450.00 | 10,920.00 | 11,130.00 | 11,130.00 | 34,675 |
| 2026-05-14 | 10,770.00 | 11,250.00 | 10,750.00 | 11,250.00 | 11,250.00 | 36,643 |
| 2026-05-13 | 11,000.00 | 11,140.00 | 10,760.00 | 10,770.00 | 10,770.00 | 50,707 |
| 2026-05-12 | 11,500.00 | 11,500.00 | 10,770.00 | 11,000.00 | 11,000.00 | 52,347 |
| 2026-05-11 | 12,000.00 | 12,040.00 | 11,250.00 | 11,500.00 | 11,500.00 | 53,054 |
| 2026-05-08 | 11,950.00 | 12,200.00 | 11,730.00 | 11,900.00 | 11,900.00 | 10,323 |
| 2026-05-07 | 11,900.00 | 12,120.00 | 11,700.00 | 11,950.00 | 11,950.00 | 28,466 |
| 2026-05-06 | 12,550.00 | 12,650.00 | 11,840.00 | 12,000.00 | 12,000.00 | 92,653 |
| 2026-05-04 | 12,700.00 | 13,120.00 | 12,430.00 | 12,560.00 | 12,560.00 | 57,715 |
| 2026-04-30 | 12,300.00 | 12,710.00 | 12,260.00 | 12,700.00 | 12,700.00 | 53,023 |
| 2026-04-29 | 12,480.00 | 12,660.00 | 12,110.00 | 12,400.00 | 12,400.00 | 47,961 |
| 2026-04-28 | 11,850.00 | 12,580.00 | 11,710.00 | 12,580.00 | 12,580.00 | 67,096 |
| 2026-04-27 | 11,920.00 | 12,080.00 | 11,750.00 | 11,850.00 | 11,850.00 | 26,177 |
| 2026-04-24 | 11,670.00 | 12,020.00 | 11,600.00 | 11,920.00 | 11,920.00 | 15,252 |
| 2026-04-23 | 11,820.00 | 11,990.00 | 11,400.00 | 11,660.00 | 11,660.00 | 35,291 |
| 2026-04-22 | 12,180.00 | 12,180.00 | 11,820.00 | 11,920.00 | 11,920.00 | 23,578 |
| 2026-04-21 | 12,110.00 | 12,250.00 | 11,960.00 | 12,050.00 | 12,050.00 | 33,026 |
| 2026-04-20 | 12,130.00 | 12,340.00 | 12,080.00 | 12,150.00 | 12,150.00 | 24,013 |
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.