REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,520.00 | 18,670.00 | 18,100.00 | 18,600.00 | 18,107.80 | 149,975 |
| 2025-07-22 | 18,150.00 | 18,190.00 | 17,510.00 | 18,040.00 | 17,562.62 | 192,463 |
| 2025-07-21 | 18,830.00 | 19,020.00 | 17,910.00 | 18,000.00 | 17,523.68 | 183,092 |
| 2025-07-18 | 18,150.00 | 18,870.00 | 17,910.00 | 18,790.00 | 18,292.78 | 204,339 |
| 2025-07-17 | 18,040.00 | 18,250.00 | 17,850.00 | 18,000.00 | 17,523.68 | 159,596 |
| 2025-07-16 | 18,000.00 | 18,270.00 | 17,750.00 | 18,020.00 | 17,543.15 | 137,471 |
| 2025-07-15 | 17,700.00 | 18,080.00 | 17,530.00 | 17,950.00 | 17,475.00 | 154,514 |
| 2025-07-14 | 17,100.00 | 17,760.00 | 16,900.00 | 17,700.00 | 17,231.62 | 277,141 |
| 2025-07-11 | 16,900.00 | 17,200.00 | 16,640.00 | 17,100.00 | 16,647.50 | 238,156 |
| 2025-07-10 | 16,840.00 | 17,100.00 | 16,620.00 | 16,860.00 | 16,413.85 | 224,584 |
| 2025-07-09 | 16,200.00 | 17,700.00 | 15,890.00 | 17,160.00 | 16,705.91 | 334,207 |
| 2025-07-08 | 15,600.00 | 16,250.00 | 15,550.00 | 15,900.00 | 15,479.25 | 112,749 |
| 2025-07-07 | 16,000.00 | 16,000.00 | 15,560.00 | 15,600.00 | 15,187.19 | 94,273 |
| 2025-07-04 | 16,300.00 | 16,300.00 | 15,620.00 | 16,070.00 | 15,644.75 | 68,407 |
| 2025-07-03 | 15,750.00 | 16,560.00 | 15,750.00 | 16,070.00 | 15,644.75 | 270,170 |
| 2025-07-02 | 14,760.00 | 15,870.00 | 14,330.00 | 15,710.00 | 15,294.28 | 232,566 |
| 2025-07-01 | 15,140.00 | 15,440.00 | 14,550.00 | 14,980.00 | 14,583.60 | 191,982 |
| 2025-06-30 | 16,000.00 | 16,070.00 | 15,100.00 | 15,270.00 | 14,865.92 | 286,782 |
| 2025-06-27 | 16,940.00 | 17,000.00 | 16,020.00 | 16,500.00 | 16,063.37 | 455,144 |
| 2025-06-26 | 16,850.00 | 17,330.00 | 16,770.00 | 17,230.00 | 16,774.06 | 408,063 |
| 2025-06-25 | 16,360.00 | 17,230.00 | 16,360.00 | 16,720.00 | 16,277.55 | 504,699 |
| 2025-06-24 | 15,750.00 | 16,790.00 | 15,670.00 | 16,360.00 | 15,927.08 | 758,423 |
| 2025-06-23 | 14,500.00 | 15,930.00 | 13,530.00 | 15,410.00 | 15,002.22 | 821,633 |
| 2025-06-20 | 15,490.00 | 15,990.00 | 15,160.00 | 15,900.00 | 15,479.25 | 421,807 |
| 2025-06-19 | 14,800.00 | 15,090.00 | 14,560.00 | 14,980.00 | 14,583.60 | 91,409 |
| 2025-06-18 | 13,950.00 | 15,100.00 | 13,950.00 | 14,770.00 | 14,379.15 | 160,599 |
| 2025-06-17 | 14,100.00 | 14,280.00 | 13,670.00 | 13,900.00 | 13,532.18 | 60,208 |
| 2025-06-16 | 14,000.00 | 14,120.00 | 13,690.00 | 13,910.00 | 13,541.91 | 57,340 |
| 2025-06-13 | 13,600.00 | 14,160.00 | 13,450.00 | 13,860.00 | 13,493.23 | 105,563 |
| 2025-06-12 | 13,200.00 | 13,950.00 | 13,030.00 | 13,600.00 | 13,240.11 | 109,459 |
| 2025-06-11 | 13,210.00 | 13,210.00 | 13,030.00 | 13,050.00 | 12,704.67 | 32,696 |
| 2025-06-10 | 12,960.00 | 13,220.00 | 12,900.00 | 13,060.00 | 12,714.40 | 46,498 |
| 2025-06-09 | 11,360.00 | 13,290.00 | 11,360.00 | 13,070.00 | 12,724.14 | 176,229 |
| 2025-06-05 | 11,220.00 | 11,730.00 | 11,220.00 | 11,450.00 | 11,147.01 | 45,520 |
| 2025-06-04 | 10,910.00 | 11,350.00 | 10,910.00 | 11,290.00 | 10,991.24 | 24,898 |
| 2025-06-02 | 11,050.00 | 11,350.00 | 10,990.00 | 10,990.00 | 10,699.18 | 17,947 |
| 2025-05-30 | 11,120.00 | 11,300.00 | 11,000.00 | 11,150.00 | 10,854.95 | 19,738 |
| 2025-05-29 | 11,390.00 | 11,390.00 | 11,010.00 | 11,230.00 | 10,932.83 | 26,096 |
| 2025-05-28 | 11,510.00 | 11,510.00 | 11,120.00 | 11,180.00 | 10,884.15 | 37,221 |
| 2025-05-27 | 11,240.00 | 11,480.00 | 11,240.00 | 11,410.00 | 11,108.07 | 10,318 |
| 2025-05-26 | 11,130.00 | 11,360.00 | 10,870.00 | 11,230.00 | 10,932.83 | 36,201 |
| 2025-05-23 | 11,120.00 | 11,330.00 | 10,400.00 | 11,040.00 | 10,747.86 | 53,290 |
| 2025-05-22 | 11,500.00 | 11,500.00 | 11,230.00 | 11,250.00 | 10,952.30 | 19,786 |
| 2025-05-21 | 11,440.00 | 11,550.00 | 11,210.00 | 11,400.00 | 11,098.33 | 35,481 |
| 2025-05-20 | 11,130.00 | 11,530.00 | 11,090.00 | 11,440.00 | 11,137.27 | 30,510 |
| 2025-05-19 | 11,610.00 | 12,100.00 | 11,110.00 | 11,120.00 | 10,825.74 | 62,322 |
| 2025-05-16 | 12,130.00 | 12,130.00 | 11,400.00 | 11,700.00 | 11,390.39 | 52,134 |
| 2025-05-15 | 12,100.00 | 12,190.00 | 12,000.00 | 12,060.00 | 11,740.87 | 21,831 |
| 2025-05-14 | 12,010.00 | 12,350.00 | 11,950.00 | 12,090.00 | 11,770.07 | 49,255 |
| 2025-05-13 | 12,500.00 | 12,500.00 | 12,000.00 | 12,080.00 | 11,760.34 | 42,643 |
| 2025-05-12 | 12,000.00 | 12,310.00 | 11,900.00 | 12,230.00 | 11,906.37 | 38,243 |
| 2025-05-09 | 11,960.00 | 12,070.00 | 11,810.00 | 12,000.00 | 11,682.45 | 27,825 |
| 2025-05-08 | 11,990.00 | 12,190.00 | 11,900.00 | 11,960.00 | 11,643.51 | 21,798 |
| 2025-05-07 | 12,430.00 | 12,430.00 | 11,980.00 | 12,020.00 | 11,701.92 | 24,179 |
| 2025-05-02 | 12,480.00 | 12,500.00 | 12,100.00 | 12,120.00 | 11,799.28 | 22,156 |
| 2025-04-30 | 12,310.00 | 13,060.00 | 12,260.00 | 12,500.00 | 12,169.22 | 63,290 |
| 2025-04-29 | 12,050.00 | 12,380.00 | 11,940.00 | 12,380.00 | 12,052.40 | 40,757 |
| 2025-04-28 | 12,680.00 | 12,680.00 | 12,050.00 | 12,050.00 | 11,731.13 | 21,298 |
| 2025-04-25 | 12,440.00 | 12,640.00 | 12,390.00 | 12,390.00 | 12,062.13 | 18,132 |
| 2025-04-24 | 12,810.00 | 12,810.00 | 12,290.00 | 12,460.00 | 12,130.28 | 22,760 |
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.