REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 12,750.00 | 12,940.00 | 12,610.00 | 12,920.00 | 12,634.11 | 41,610 |
| 2025-10-21 | 12,750.00 | 13,070.00 | 12,740.00 | 12,810.00 | 12,526.54 | 38,595 |
| 2025-10-20 | 12,900.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,506.99 | 60,907 |
| 2025-10-17 | 13,210.00 | 13,230.00 | 12,750.00 | 12,890.00 | 12,604.77 | 47,478 |
| 2025-10-16 | 13,580.00 | 13,580.00 | 13,180.00 | 13,180.00 | 12,888.36 | 38,624 |
| 2025-10-15 | 13,460.00 | 13,610.00 | 13,340.00 | 13,590.00 | 13,289.29 | 34,170 |
| 2025-10-14 | 14,100.00 | 14,100.00 | 13,430.00 | 13,480.00 | 13,181.72 | 38,105 |
| 2025-10-13 | 13,700.00 | 14,600.00 | 13,450.00 | 13,980.00 | 13,670.66 | 75,052 |
| 2025-10-10 | 13,760.00 | 13,820.00 | 13,560.00 | 13,750.00 | 13,445.74 | 62,751 |
| 2025-10-02 | 14,030.00 | 14,240.00 | 13,530.00 | 13,720.00 | 13,416.41 | 74,267 |
| 2025-10-01 | 14,050.00 | 14,250.00 | 13,960.00 | 14,000.00 | 13,690.21 | 46,842 |
| 2025-09-30 | 14,200.00 | 14,500.00 | 14,030.00 | 14,100.00 | 13,788.00 | 36,058 |
| 2025-09-29 | 14,140.00 | 14,450.00 | 13,980.00 | 14,200.00 | 13,885.79 | 69,273 |
| 2025-09-26 | 14,680.00 | 14,680.00 | 14,060.00 | 14,140.00 | 13,827.11 | 57,058 |
| 2025-09-25 | 14,350.00 | 14,980.00 | 13,960.00 | 14,480.00 | 14,159.59 | 124,544 |
| 2025-09-24 | 15,500.00 | 15,570.00 | 13,830.00 | 14,220.00 | 13,905.34 | 247,396 |
| 2025-09-23 | 15,200.00 | 15,550.00 | 15,000.00 | 15,190.00 | 14,853.88 | 43,372 |
| 2025-09-22 | 15,500.00 | 15,500.00 | 14,850.00 | 14,960.00 | 14,628.97 | 43,187 |
| 2025-09-19 | 15,320.00 | 15,500.00 | 15,000.00 | 15,100.00 | 14,765.87 | 51,032 |
| 2025-09-18 | 15,900.00 | 16,000.00 | 15,100.00 | 15,260.00 | 14,922.33 | 139,700 |
| 2025-09-17 | 16,390.00 | 16,670.00 | 15,760.00 | 15,800.00 | 15,450.38 | 126,143 |
| 2025-09-16 | 16,750.00 | 17,090.00 | 16,480.00 | 16,600.00 | 16,232.68 | 83,783 |
| 2025-09-15 | 17,090.00 | 17,090.00 | 16,440.00 | 16,890.00 | 16,516.26 | 91,537 |
| 2025-09-12 | 17,900.00 | 17,900.00 | 16,180.00 | 17,020.00 | 16,643.39 | 224,490 |
| 2025-09-11 | 17,540.00 | 17,940.00 | 17,170.00 | 17,700.00 | 17,308.34 | 166,294 |
| 2025-09-10 | 16,870.00 | 18,150.00 | 16,730.00 | 17,700.00 | 17,308.34 | 302,906 |
| 2025-09-09 | 16,410.00 | 16,740.00 | 16,310.00 | 16,460.00 | 16,095.78 | 53,410 |
| 2025-09-08 | 17,300.00 | 17,300.00 | 16,360.00 | 16,370.00 | 16,007.77 | 77,588 |
| 2025-09-05 | 17,330.00 | 17,550.00 | 17,000.00 | 17,220.00 | 16,838.96 | 58,139 |
| 2025-09-04 | 16,310.00 | 17,350.00 | 16,290.00 | 17,320.00 | 16,936.75 | 155,140 |
| 2025-09-03 | 16,390.00 | 16,810.00 | 16,280.00 | 16,440.00 | 16,076.22 | 34,959 |
| 2025-09-02 | 16,160.00 | 16,850.00 | 16,160.00 | 16,560.00 | 16,193.57 | 34,153 |
| 2025-09-01 | 16,250.00 | 16,600.00 | 16,050.00 | 16,120.00 | 15,763.30 | 71,608 |
| 2025-08-29 | 16,700.00 | 16,700.00 | 16,280.00 | 16,460.00 | 16,095.78 | 24,056 |
| 2025-08-28 | 16,580.00 | 16,950.00 | 16,480.00 | 16,620.00 | 16,252.24 | 36,735 |
| 2025-08-27 | 16,850.00 | 17,290.00 | 16,000.00 | 16,920.00 | 16,472.26 | 78,732 |
| 2025-08-26 | 16,650.00 | 17,000.00 | 16,530.00 | 16,860.00 | 16,413.85 | 26,595 |
| 2025-08-25 | 16,600.00 | 16,890.00 | 16,570.00 | 16,820.00 | 16,374.91 | 33,512 |
| 2025-08-22 | 16,610.00 | 16,900.00 | 16,240.00 | 16,600.00 | 16,160.73 | 54,067 |
| 2025-08-21 | 16,660.00 | 16,950.00 | 16,290.00 | 16,320.00 | 15,888.14 | 52,916 |
| 2025-08-20 | 16,740.00 | 16,890.00 | 16,380.00 | 16,660.00 | 16,219.14 | 63,108 |
| 2025-08-19 | 16,090.00 | 17,790.00 | 16,090.00 | 17,060.00 | 16,608.55 | 168,760 |
| 2025-08-18 | 16,690.00 | 16,720.00 | 16,140.00 | 16,270.00 | 15,839.46 | 41,309 |
| 2025-08-14 | 15,720.00 | 16,600.00 | 15,720.00 | 16,270.00 | 15,839.46 | 66,481 |
| 2025-08-13 | 15,430.00 | 16,100.00 | 15,090.00 | 15,910.00 | 15,488.99 | 146,791 |
| 2025-08-12 | 16,100.00 | 16,230.00 | 15,430.00 | 15,430.00 | 15,021.69 | 144,042 |
| 2025-08-11 | 16,220.00 | 16,500.00 | 16,010.00 | 16,100.00 | 15,673.96 | 51,744 |
| 2025-08-08 | 16,930.00 | 17,140.00 | 16,210.00 | 16,390.00 | 15,956.28 | 126,102 |
| 2025-08-07 | 17,290.00 | 17,460.00 | 16,910.00 | 16,940.00 | 16,491.73 | 34,947 |
| 2025-08-06 | 16,800.00 | 17,350.00 | 16,530.00 | 17,290.00 | 16,832.47 | 70,814 |
| 2025-08-05 | 16,760.00 | 17,080.00 | 16,600.00 | 16,640.00 | 16,199.67 | 35,411 |
| 2025-08-04 | 17,070.00 | 17,070.00 | 16,230.00 | 16,760.00 | 16,316.49 | 56,202 |
| 2025-08-01 | 17,480.00 | 17,480.00 | 16,200.00 | 16,380.00 | 15,946.55 | 189,446 |
| 2025-07-31 | 17,810.00 | 18,000.00 | 17,460.00 | 17,470.00 | 17,007.71 | 72,782 |
| 2025-07-30 | 18,020.00 | 18,180.00 | 17,560.00 | 17,800.00 | 17,328.97 | 98,115 |
| 2025-07-29 | 17,920.00 | 18,230.00 | 17,920.00 | 17,980.00 | 17,504.21 | 206,018 |
| 2025-07-28 | 17,990.00 | 18,160.00 | 17,800.00 | 17,960.00 | 17,484.74 | 193,154 |
| 2025-07-25 | 18,360.00 | 18,590.00 | 17,980.00 | 17,990.00 | 17,513.95 | 171,516 |
| 2025-07-24 | 18,420.00 | 18,590.00 | 17,910.00 | 18,450.00 | 17,961.77 | 172,435 |
| 2025-07-23 | 18,520.00 | 18,670.00 | 18,100.00 | 18,600.00 | 18,107.80 | 149,975 |
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.