REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,260.00 | 12,350.00 | 12,050.00 | 12,230.00 | 12,230.00 | 15,289 |
| 2026-04-16 | 12,040.00 | 12,350.00 | 12,040.00 | 12,270.00 | 12,270.00 | 26,755 |
| 2026-04-15 | 12,100.00 | 12,240.00 | 11,910.00 | 12,210.00 | 12,210.00 | 31,746 |
| 2026-04-14 | 12,000.00 | 12,110.00 | 11,810.00 | 12,110.00 | 12,110.00 | 52,056 |
| 2026-04-13 | 11,670.00 | 11,990.00 | 11,450.00 | 11,840.00 | 11,840.00 | 32,286 |
| 2026-04-10 | 11,390.00 | 11,720.00 | 11,340.00 | 11,520.00 | 11,520.00 | 28,193 |
| 2026-04-09 | 11,240.00 | 11,450.00 | 11,170.00 | 11,400.00 | 11,400.00 | 31,280 |
| 2026-04-08 | 10,830.00 | 11,300.00 | 10,820.00 | 11,240.00 | 11,240.00 | 32,480 |
| 2026-04-07 | 11,040.00 | 11,060.00 | 10,540.00 | 10,810.00 | 10,810.00 | 36,776 |
| 2026-04-06 | 11,080.00 | 11,090.00 | 10,770.00 | 11,040.00 | 11,040.00 | 32,837 |
| 2026-04-03 | 11,070.00 | 11,150.00 | 10,710.00 | 11,090.00 | 11,090.00 | 46,292 |
| 2026-04-02 | 11,460.00 | 11,460.00 | 10,850.00 | 11,150.00 | 11,150.00 | 50,920 |
| 2026-04-01 | 11,330.00 | 11,590.00 | 11,230.00 | 11,370.00 | 11,370.00 | 24,537 |
| 2026-03-31 | 11,780.00 | 11,780.00 | 11,140.00 | 11,330.00 | 11,330.00 | 37,263 |
| 2026-03-30 | 11,260.00 | 11,810.00 | 11,130.00 | 11,810.00 | 11,810.00 | 27,492 |
| 2026-03-27 | 11,720.00 | 11,830.00 | 11,540.00 | 11,750.00 | 11,490.00 | 34,534 |
| 2026-03-26 | 11,800.00 | 11,900.00 | 11,410.00 | 11,810.00 | 11,548.67 | 45,906 |
| 2026-03-25 | 11,290.00 | 11,790.00 | 11,100.00 | 11,790.00 | 11,529.11 | 30,750 |
| 2026-03-24 | 11,550.00 | 11,650.00 | 11,090.00 | 11,380.00 | 11,128.19 | 78,060 |
| 2026-03-23 | 11,830.00 | 11,900.00 | 11,410.00 | 11,530.00 | 11,274.87 | 29,121 |
| 2026-03-20 | 11,950.00 | 12,300.00 | 11,930.00 | 11,960.00 | 11,695.35 | 29,599 |
| 2026-03-19 | 12,080.00 | 12,100.00 | 11,830.00 | 11,950.00 | 11,685.57 | 18,420 |
| 2026-03-18 | 12,050.00 | 12,180.00 | 11,920.00 | 12,080.00 | 11,812.70 | 30,740 |
| 2026-03-17 | 12,510.00 | 12,510.00 | 12,040.00 | 12,050.00 | 11,783.36 | 29,509 |
| 2026-03-16 | 12,330.00 | 12,700.00 | 12,150.00 | 12,630.00 | 12,350.53 | 28,433 |
| 2026-03-13 | 12,000.00 | 12,370.00 | 11,830.00 | 12,330.00 | 12,057.17 | 32,570 |
| 2026-03-12 | 11,670.00 | 12,150.00 | 11,520.00 | 12,010.00 | 11,744.25 | 18,893 |
| 2026-03-11 | 11,680.00 | 11,860.00 | 11,440.00 | 11,620.00 | 11,362.88 | 38,379 |
| 2026-03-10 | 11,900.00 | 11,900.00 | 11,330.00 | 11,670.00 | 11,411.77 | 30,642 |
| 2026-03-09 | 11,330.00 | 11,660.00 | 10,980.00 | 11,220.00 | 10,971.73 | 49,658 |
| 2026-03-06 | 11,660.00 | 11,970.00 | 11,320.00 | 11,850.00 | 11,587.79 | 32,410 |
| 2026-03-05 | 11,260.00 | 12,170.00 | 11,260.00 | 11,660.00 | 11,401.99 | 65,023 |
| 2026-03-04 | 12,150.00 | 12,150.00 | 11,020.00 | 11,140.00 | 10,893.50 | 101,310 |
| 2026-03-03 | 12,400.00 | 12,480.00 | 12,090.00 | 12,150.00 | 11,881.15 | 28,913 |
| 2026-02-27 | 12,760.00 | 12,970.00 | 12,410.00 | 12,500.00 | 12,223.40 | 50,670 |
| 2026-02-26 | 13,200.00 | 13,340.00 | 12,720.00 | 12,760.00 | 12,477.65 | 78,923 |
| 2026-02-25 | 13,070.00 | 13,340.00 | 12,930.00 | 13,120.00 | 12,829.69 | 65,103 |
| 2026-02-24 | 13,630.00 | 13,630.00 | 12,940.00 | 13,070.00 | 12,780.79 | 83,849 |
| 2026-02-23 | 12,100.00 | 13,700.00 | 12,100.00 | 13,630.00 | 13,328.40 | 180,877 |
| 2026-02-20 | 11,980.00 | 12,300.00 | 11,980.00 | 12,100.00 | 11,832.26 | 45,467 |
| 2026-02-19 | 12,080.00 | 12,080.00 | 11,780.00 | 11,980.00 | 11,714.91 | 43,365 |
| 2026-02-13 | 11,960.00 | 12,000.00 | 11,830.00 | 12,000.00 | 11,734.47 | 24,708 |
| 2026-02-12 | 12,070.00 | 12,180.00 | 11,920.00 | 11,960.00 | 11,695.35 | 33,263 |
| 2026-02-11 | 12,020.00 | 12,090.00 | 11,950.00 | 12,070.00 | 11,802.92 | 21,550 |
| 2026-02-10 | 12,230.00 | 12,230.00 | 11,880.00 | 12,020.00 | 11,754.03 | 28,274 |
| 2026-02-09 | 11,960.00 | 12,300.00 | 11,960.00 | 12,030.00 | 11,763.80 | 31,415 |
| 2026-02-06 | 11,900.00 | 12,000.00 | 11,630.00 | 11,990.00 | 11,724.69 | 60,259 |
| 2026-02-05 | 11,950.00 | 12,080.00 | 11,900.00 | 11,960.00 | 11,695.35 | 29,946 |
| 2026-02-04 | 12,090.00 | 12,200.00 | 11,880.00 | 12,000.00 | 11,734.47 | 37,186 |
| 2026-02-03 | 12,060.00 | 12,320.00 | 12,000.00 | 12,090.00 | 11,822.48 | 54,124 |
| 2026-02-02 | 12,000.00 | 12,220.00 | 11,730.00 | 12,060.00 | 11,793.14 | 42,068 |
| 2026-01-30 | 11,810.00 | 12,220.00 | 11,660.00 | 12,090.00 | 11,822.48 | 49,292 |
| 2026-01-29 | 11,730.00 | 12,030.00 | 11,640.00 | 11,810.00 | 11,548.67 | 40,205 |
| 2026-01-28 | 12,040.00 | 12,130.00 | 11,700.00 | 11,730.00 | 11,470.44 | 74,845 |
| 2026-01-27 | 12,310.00 | 12,360.00 | 12,080.00 | 12,110.00 | 11,842.03 | 59,968 |
| 2026-01-26 | 12,510.00 | 12,590.00 | 12,290.00 | 12,300.00 | 12,027.83 | 44,746 |
| 2026-01-23 | 12,420.00 | 12,540.00 | 12,250.00 | 12,510.00 | 12,233.18 | 18,972 |
| 2026-01-22 | 12,600.00 | 12,620.00 | 11,990.00 | 12,420.00 | 12,145.17 | 17,620 |
| 2026-01-21 | 12,410.00 | 12,650.00 | 12,280.00 | 12,600.00 | 12,321.19 | 21,404 |
| 2026-01-20 | 12,530.00 | 12,660.00 | 11,870.00 | 12,410.00 | 12,135.40 | 60,477 |
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.