REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 12,050.00 | 12,500.00 | 11,850.00 | 12,200.00 | 11,877.16 | 131,942 |
| 2022-02-16 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,779.81 | 51,284 |
| 2022-02-15 | 12,000.00 | 12,150.00 | 11,750.00 | 11,750.00 | 11,439.07 | 71,945 |
| 2022-02-14 | 12,100.00 | 12,200.00 | 11,850.00 | 12,050.00 | 11,731.13 | 97,553 |
| 2022-02-11 | 11,950.00 | 12,250.00 | 11,800.00 | 12,200.00 | 11,877.16 | 93,035 |
| 2022-02-10 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 11,731.13 | 80,901 |
| 2022-02-09 | 12,150.00 | 12,400.00 | 12,050.00 | 12,250.00 | 11,925.84 | 78,447 |
| 2022-02-08 | 11,950.00 | 12,300.00 | 11,900.00 | 12,050.00 | 11,731.13 | 76,622 |
| 2022-02-07 | 12,050.00 | 12,100.00 | 11,850.00 | 12,000.00 | 11,682.45 | 78,527 |
| 2022-02-04 | 11,750.00 | 12,050.00 | 11,650.00 | 12,000.00 | 11,682.45 | 137,399 |
| 2022-02-03 | 12,100.00 | 12,150.00 | 11,700.00 | 11,800.00 | 11,487.75 | 232,216 |
| 2022-01-28 | 12,100.00 | 12,150.00 | 11,800.00 | 12,100.00 | 11,779.81 | 91,337 |
| 2022-01-27 | 12,450.00 | 12,550.00 | 11,800.00 | 12,000.00 | 11,682.45 | 116,849 |
| 2022-01-26 | 11,950.00 | 13,750.00 | 11,950.00 | 12,400.00 | 12,071.87 | 231,892 |
| 2022-01-25 | 12,250.00 | 12,400.00 | 11,800.00 | 11,950.00 | 11,633.78 | 109,528 |
| 2022-01-24 | 12,950.00 | 13,150.00 | 12,250.00 | 12,250.00 | 11,925.84 | 142,547 |
| 2022-01-21 | 13,450.00 | 13,500.00 | 13,000.00 | 13,100.00 | 12,753.35 | 62,027 |
| 2022-01-20 | 13,200.00 | 13,550.00 | 13,150.00 | 13,450.00 | 13,094.08 | 50,051 |
| 2022-01-19 | 13,200.00 | 13,450.00 | 12,850.00 | 13,350.00 | 12,996.73 | 82,705 |
| 2022-01-18 | 13,450.00 | 13,600.00 | 13,000.00 | 13,100.00 | 12,753.35 | 148,053 |
| 2022-01-17 | 13,650.00 | 14,300.00 | 13,450.00 | 13,450.00 | 13,094.08 | 106,129 |
| 2022-01-14 | 14,000.00 | 14,000.00 | 13,550.00 | 13,650.00 | 13,288.79 | 95,935 |
| 2022-01-13 | 13,900.00 | 14,050.00 | 13,600.00 | 14,000.00 | 13,629.53 | 153,445 |
| 2022-01-12 | 14,150.00 | 14,300.00 | 13,900.00 | 13,950.00 | 13,580.85 | 127,551 |
| 2022-01-11 | 14,300.00 | 14,400.00 | 13,900.00 | 14,150.00 | 13,775.56 | 60,565 |
| 2022-01-10 | 14,450.00 | 14,450.00 | 14,100.00 | 14,300.00 | 13,921.59 | 47,603 |
| 2022-01-07 | 14,500.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,067.62 | 63,804 |
| 2022-01-06 | 14,750.00 | 15,100.00 | 14,250.00 | 14,550.00 | 14,164.98 | 273,962 |
| 2022-01-05 | 14,800.00 | 15,500.00 | 14,650.00 | 15,200.00 | 14,797.77 | 310,839 |
| 2022-01-04 | 14,400.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,359.68 | 112,091 |
| 2022-01-03 | 14,500.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,018.94 | 34,949 |
| 2021-12-30 | 14,350.00 | 14,450.00 | 14,050.00 | 14,350.00 | 13,970.27 | 75,071 |
| 2021-12-29 | 13,700.00 | 14,400.00 | 13,700.00 | 14,250.00 | 13,872.91 | 81,499 |
| 2021-12-28 | 13,750.00 | 14,000.00 | 13,400.00 | 13,800.00 | 13,434.82 | 163,030 |
| 2021-12-27 | 14,000.00 | 14,150.00 | 13,600.00 | 13,750.00 | 13,386.14 | 158,980 |
| 2021-12-24 | 14,150.00 | 14,250.00 | 13,850.00 | 14,000.00 | 13,629.53 | 72,491 |
| 2021-12-23 | 14,250.00 | 14,350.00 | 13,900.00 | 14,100.00 | 13,726.88 | 73,832 |
| 2021-12-22 | 14,350.00 | 14,500.00 | 14,150.00 | 14,150.00 | 13,775.56 | 95,081 |
| 2021-12-21 | 14,200.00 | 14,400.00 | 13,850.00 | 14,300.00 | 13,921.59 | 48,433 |
| 2021-12-20 | 14,550.00 | 14,550.00 | 14,100.00 | 14,150.00 | 13,775.56 | 119,089 |
| 2021-12-17 | 14,550.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,116.30 | 59,447 |
| 2021-12-16 | 14,900.00 | 14,950.00 | 14,500.00 | 14,550.00 | 14,164.98 | 163,825 |
| 2021-12-15 | 15,200.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,359.68 | 147,587 |
| 2021-12-14 | 14,900.00 | 15,500.00 | 14,650.00 | 15,200.00 | 14,797.77 | 250,468 |
| 2021-12-13 | 15,300.00 | 15,350.00 | 14,850.00 | 15,000.00 | 14,603.07 | 128,548 |
| 2021-12-10 | 14,800.00 | 15,650.00 | 14,700.00 | 15,200.00 | 14,797.77 | 301,690 |
| 2021-12-09 | 14,650.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,311.01 | 107,371 |
| 2021-12-08 | 14,900.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,408.36 | 168,741 |
| 2021-12-07 | 15,100.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,311.01 | 159,978 |
| 2021-12-06 | 15,150.00 | 15,450.00 | 14,950.00 | 15,000.00 | 14,603.07 | 119,904 |
| 2021-12-03 | 15,050.00 | 15,900.00 | 14,850.00 | 15,300.00 | 14,895.13 | 231,535 |
| 2021-12-02 | 14,750.00 | 15,150.00 | 14,350.00 | 14,850.00 | 14,457.04 | 153,622 |
| 2021-12-01 | 15,000.00 | 15,150.00 | 14,450.00 | 14,900.00 | 14,505.71 | 144,184 |
| 2021-11-30 | 15,700.00 | 15,850.00 | 14,450.00 | 14,750.00 | 14,359.68 | 266,461 |
| 2021-11-29 | 15,200.00 | 15,800.00 | 15,000.00 | 15,300.00 | 14,895.13 | 300,428 |
| 2021-11-26 | 16,950.00 | 17,200.00 | 15,700.00 | 15,700.00 | 15,284.54 | 711,031 |
| 2021-11-25 | 16,700.00 | 17,450.00 | 16,300.00 | 16,600.00 | 16,160.73 | 644,450 |
| 2021-11-24 | 14,750.00 | 17,000.00 | 14,750.00 | 17,000.00 | 16,550.14 | 1,359,712 |
| 2021-11-23 | 15,300.00 | 15,900.00 | 14,400.00 | 14,750.00 | 14,359.68 | 396,866 |
| 2021-11-22 | 15,950.00 | 16,050.00 | 15,250.00 | 15,250.00 | 14,846.45 | 292,860 |
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.