REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,950.00 | 16,050.00 | 15,250.00 | 15,250.00 | 14,846.45 | 292,860 |
| 2021-11-19 | 14,750.00 | 16,500.00 | 14,700.00 | 15,800.00 | 15,381.90 | 1,539,781 |
| 2021-11-18 | 14,850.00 | 15,100.00 | 14,350.00 | 14,600.00 | 14,213.65 | 347,031 |
| 2021-11-17 | 14,800.00 | 15,100.00 | 14,150.00 | 14,850.00 | 14,457.04 | 278,959 |
| 2021-11-16 | 13,650.00 | 15,500.00 | 13,450.00 | 14,700.00 | 14,311.01 | 666,100 |
| 2021-11-15 | 13,900.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,337.47 | 107,251 |
| 2021-11-12 | 13,650.00 | 14,000.00 | 13,550.00 | 13,800.00 | 13,434.82 | 171,226 |
| 2021-11-11 | 14,200.00 | 14,250.00 | 13,150.00 | 13,400.00 | 13,045.41 | 620,624 |
| 2021-11-10 | 14,450.00 | 14,550.00 | 14,100.00 | 14,300.00 | 13,921.59 | 183,096 |
| 2021-11-09 | 15,050.00 | 15,100.00 | 14,250.00 | 14,500.00 | 14,116.30 | 368,555 |
| 2021-11-08 | 15,250.00 | 15,300.00 | 14,550.00 | 14,900.00 | 14,505.71 | 328,208 |
| 2021-11-05 | 14,900.00 | 15,950.00 | 14,900.00 | 15,300.00 | 14,895.13 | 674,204 |
| 2021-11-04 | 15,150.00 | 15,400.00 | 14,900.00 | 15,050.00 | 14,651.74 | 686,432 |
| 2021-11-03 | 14,850.00 | 15,250.00 | 14,300.00 | 14,850.00 | 14,457.04 | 578,596 |
| 2021-11-02 | 15,200.00 | 15,650.00 | 14,700.00 | 14,850.00 | 14,457.04 | 1,030,903 |
| 2021-11-01 | 14,300.00 | 15,450.00 | 13,850.00 | 14,650.00 | 14,262.33 | 2,444,950 |
| 2021-10-29 | 18,900.00 | 18,900.00 | 14,200.00 | 14,300.00 | 13,921.59 | 5,331,995 |
← NewerPage 21 of 21 · 1,217 trading days
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.