REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12,420.00 | 12,600.00 | 12,300.00 | 12,530.00 | 12,252.74 | 21,132 |
| 2026-01-16 | 12,400.00 | 12,560.00 | 12,140.00 | 12,520.00 | 12,242.96 | 18,661 |
| 2026-01-15 | 12,400.00 | 12,450.00 | 12,060.00 | 12,400.00 | 12,125.62 | 34,034 |
| 2026-01-14 | 12,680.00 | 12,680.00 | 12,440.00 | 12,480.00 | 12,203.85 | 22,258 |
| 2026-01-13 | 12,400.00 | 12,820.00 | 12,345.00 | 12,680.00 | 12,399.42 | 33,569 |
| 2026-01-12 | 12,220.00 | 12,450.00 | 12,110.00 | 12,340.00 | 12,066.94 | 15,797 |
| 2026-01-09 | 12,350.00 | 12,520.00 | 12,260.00 | 12,300.00 | 12,027.83 | 9,967 |
| 2026-01-08 | 12,180.00 | 12,500.00 | 12,060.00 | 12,470.00 | 12,194.07 | 27,394 |
| 2026-01-07 | 12,250.00 | 12,510.00 | 12,070.00 | 12,180.00 | 11,910.49 | 45,953 |
| 2026-01-06 | 12,460.00 | 12,490.00 | 12,300.00 | 12,480.00 | 12,203.85 | 8,824 |
| 2026-01-05 | 12,640.00 | 12,910.00 | 12,370.00 | 12,460.00 | 12,184.29 | 23,135 |
| 2026-01-02 | 12,250.00 | 12,880.00 | 12,180.00 | 12,760.00 | 12,477.65 | 20,324 |
| 2025-12-30 | 12,500.00 | 12,500.00 | 12,270.00 | 12,330.00 | 12,057.17 | 7,047 |
| 2025-12-29 | 12,440.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,272.30 | 5,734 |
| 2025-12-26 | 12,510.00 | 12,570.00 | 12,370.00 | 12,440.00 | 12,164.73 | 21,932 |
| 2025-12-24 | 12,620.00 | 12,670.00 | 12,500.00 | 12,500.00 | 12,223.40 | 17,417 |
| 2025-12-23 | 12,820.00 | 12,940.00 | 12,630.00 | 12,650.00 | 12,370.09 | 14,865 |
| 2025-12-22 | 12,900.00 | 13,080.00 | 12,800.00 | 12,830.00 | 12,546.10 | 14,437 |
| 2025-12-19 | 12,930.00 | 13,010.00 | 12,730.00 | 12,900.00 | 12,614.55 | 9,604 |
| 2025-12-18 | 13,180.00 | 13,180.00 | 12,900.00 | 12,920.00 | 12,634.11 | 8,841 |
| 2025-12-17 | 13,090.00 | 13,210.00 | 12,950.00 | 13,210.00 | 12,917.69 | 7,604 |
| 2025-12-16 | 13,090.00 | 13,100.00 | 12,810.00 | 13,080.00 | 12,790.57 | 18,886 |
| 2025-12-15 | 13,300.00 | 13,520.00 | 13,090.00 | 13,090.00 | 12,800.35 | 21,457 |
| 2025-12-12 | 13,350.00 | 13,630.00 | 13,170.00 | 13,520.00 | 13,220.83 | 7,698 |
| 2025-12-11 | 13,320.00 | 13,560.00 | 13,060.00 | 13,360.00 | 13,064.37 | 29,598 |
| 2025-12-10 | 13,500.00 | 13,590.00 | 13,280.00 | 13,320.00 | 13,025.26 | 8,995 |
| 2025-12-09 | 13,220.00 | 13,650.00 | 13,210.00 | 13,500.00 | 13,201.28 | 9,220 |
| 2025-12-08 | 13,610.00 | 13,610.00 | 12,980.00 | 13,320.00 | 13,025.26 | 20,631 |
| 2025-12-05 | 13,770.00 | 14,030.00 | 13,470.00 | 13,640.00 | 13,338.18 | 18,430 |
| 2025-12-04 | 14,360.00 | 14,420.00 | 13,720.00 | 13,760.00 | 13,455.52 | 21,996 |
| 2025-12-03 | 13,570.00 | 14,680.00 | 13,570.00 | 14,240.00 | 13,924.90 | 39,727 |
| 2025-12-02 | 13,600.00 | 13,860.00 | 13,510.00 | 13,700.00 | 13,396.85 | 33,377 |
| 2025-12-01 | 13,190.00 | 13,680.00 | 13,190.00 | 13,660.00 | 13,357.74 | 45,213 |
| 2025-11-28 | 12,790.00 | 13,260.00 | 12,790.00 | 13,200.00 | 12,907.91 | 22,041 |
| 2025-11-27 | 13,060.00 | 13,100.00 | 12,760.00 | 12,910.00 | 12,624.33 | 22,611 |
| 2025-11-26 | 12,800.00 | 13,070.00 | 12,610.00 | 13,020.00 | 12,731.90 | 30,310 |
| 2025-11-25 | 12,100.00 | 12,840.00 | 12,100.00 | 12,650.00 | 12,370.09 | 23,958 |
| 2025-11-24 | 12,210.00 | 12,320.00 | 12,090.00 | 12,220.00 | 11,949.60 | 11,778 |
| 2025-11-21 | 12,340.00 | 12,390.00 | 12,010.00 | 12,200.00 | 11,930.04 | 25,136 |
| 2025-11-20 | 12,700.00 | 13,010.00 | 12,500.00 | 12,510.00 | 12,233.18 | 42,361 |
| 2025-11-19 | 12,300.00 | 12,830.00 | 12,140.00 | 12,670.00 | 12,389.64 | 42,503 |
| 2025-11-18 | 12,440.00 | 12,450.00 | 12,210.00 | 12,310.00 | 12,037.61 | 17,360 |
| 2025-11-17 | 12,440.00 | 12,480.00 | 12,080.00 | 12,430.00 | 12,154.95 | 40,875 |
| 2025-11-14 | 12,530.00 | 12,910.00 | 12,210.00 | 12,210.00 | 11,939.82 | 59,777 |
| 2025-11-13 | 12,300.00 | 12,520.00 | 11,880.00 | 12,510.00 | 12,233.18 | 25,550 |
| 2025-11-12 | 11,910.00 | 12,270.00 | 11,850.00 | 12,180.00 | 11,910.49 | 31,597 |
| 2025-11-11 | 12,370.00 | 12,520.00 | 11,860.00 | 11,910.00 | 11,646.46 | 50,540 |
| 2025-11-10 | 11,620.00 | 12,390.00 | 11,620.00 | 12,390.00 | 12,115.84 | 62,012 |
| 2025-11-07 | 11,790.00 | 11,880.00 | 11,440.00 | 11,690.00 | 11,431.33 | 43,844 |
| 2025-11-06 | 12,050.00 | 12,200.00 | 11,630.00 | 11,880.00 | 11,617.12 | 43,390 |
| 2025-11-05 | 11,980.00 | 12,080.00 | 11,250.00 | 11,870.00 | 11,607.34 | 126,543 |
| 2025-11-04 | 12,190.00 | 12,200.00 | 11,900.00 | 11,990.00 | 11,724.69 | 49,027 |
| 2025-11-03 | 12,280.00 | 12,420.00 | 12,030.00 | 12,070.00 | 11,802.92 | 57,578 |
| 2025-10-31 | 12,550.00 | 12,620.00 | 12,360.00 | 12,370.00 | 12,096.28 | 37,543 |
| 2025-10-30 | 12,630.00 | 12,920.00 | 12,420.00 | 12,610.00 | 12,330.97 | 40,509 |
| 2025-10-29 | 13,040.00 | 13,080.00 | 12,630.00 | 12,670.00 | 12,389.64 | 41,662 |
| 2025-10-28 | 13,060.00 | 13,310.00 | 12,760.00 | 12,990.00 | 12,702.56 | 40,543 |
| 2025-10-27 | 12,570.00 | 13,080.00 | 12,570.00 | 13,050.00 | 12,761.23 | 59,186 |
| 2025-10-24 | 12,650.00 | 12,690.00 | 12,410.00 | 12,540.00 | 12,262.52 | 46,736 |
| 2025-10-23 | 12,740.00 | 12,970.00 | 12,580.00 | 12,590.00 | 12,311.41 | 34,849 |
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.