REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,800.00 | 12,920.00 | 12,620.00 | 12,620.00 | 12,286.05 | 22,316 |
| 2025-04-22 | 12,600.00 | 12,680.00 | 12,540.00 | 12,590.00 | 12,256.84 | 15,813 |
| 2025-04-21 | 12,840.00 | 12,910.00 | 12,570.00 | 12,700.00 | 12,363.93 | 18,729 |
| 2025-04-18 | 12,910.00 | 12,970.00 | 12,740.00 | 12,840.00 | 12,500.23 | 17,895 |
| 2025-04-17 | 13,160.00 | 13,180.00 | 12,850.00 | 12,990.00 | 12,646.26 | 18,695 |
| 2025-04-16 | 13,220.00 | 13,220.00 | 12,860.00 | 12,860.00 | 12,519.70 | 18,685 |
| 2025-04-15 | 13,100.00 | 13,230.00 | 13,020.00 | 13,150.00 | 12,802.02 | 20,850 |
| 2025-04-14 | 13,400.00 | 13,480.00 | 12,930.00 | 13,170.00 | 12,821.49 | 43,658 |
| 2025-04-11 | 13,000.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,045.41 | 33,620 |
| 2025-04-10 | 13,470.00 | 13,690.00 | 12,900.00 | 13,210.00 | 12,860.43 | 56,519 |
| 2025-04-09 | 13,100.00 | 13,200.00 | 12,780.00 | 13,200.00 | 12,850.70 | 37,471 |
| 2025-04-08 | 13,340.00 | 13,580.00 | 13,160.00 | 13,220.00 | 12,870.17 | 28,618 |
| 2025-04-07 | 13,300.00 | 13,530.00 | 13,000.00 | 13,340.00 | 12,986.99 | 48,009 |
| 2025-04-04 | 13,250.00 | 13,680.00 | 13,050.00 | 13,680.00 | 13,318.00 | 55,365 |
| 2025-04-03 | 13,600.00 | 13,610.00 | 13,160.00 | 13,250.00 | 12,899.38 | 37,514 |
| 2025-04-02 | 13,550.00 | 13,970.00 | 13,460.00 | 13,610.00 | 13,249.85 | 81,029 |
| 2025-04-01 | 12,820.00 | 13,680.00 | 12,820.00 | 13,600.00 | 13,240.11 | 99,061 |
| 2025-03-31 | 12,750.00 | 13,300.00 | 12,640.00 | 12,830.00 | 12,490.49 | 49,709 |
| 2025-03-28 | 13,150.00 | 13,200.00 | 12,470.00 | 13,090.00 | 12,743.61 | 93,538 |
| 2025-03-27 | 12,630.00 | 13,180.00 | 12,570.00 | 13,150.00 | 12,802.02 | 103,404 |
| 2025-03-26 | 12,650.00 | 12,650.00 | 12,310.00 | 12,640.00 | 12,305.52 | 31,603 |
| 2025-03-25 | 12,780.00 | 13,180.00 | 12,300.00 | 12,540.00 | 12,208.16 | 92,548 |
| 2025-03-24 | 11,280.00 | 12,650.00 | 11,210.00 | 12,520.00 | 12,188.69 | 109,132 |
| 2025-03-21 | 11,190.00 | 11,540.00 | 11,150.00 | 11,280.00 | 10,981.51 | 27,510 |
| 2025-03-20 | 11,240.00 | 11,720.00 | 11,240.00 | 11,290.00 | 10,991.24 | 20,041 |
| 2025-03-19 | 11,400.00 | 11,520.00 | 11,100.00 | 11,290.00 | 10,991.24 | 32,503 |
| 2025-03-18 | 11,510.00 | 11,680.00 | 11,340.00 | 11,570.00 | 11,263.83 | 25,845 |
| 2025-03-17 | 11,920.00 | 12,090.00 | 11,500.00 | 11,510.00 | 11,205.42 | 33,628 |
| 2025-03-14 | 11,380.00 | 12,000.00 | 11,370.00 | 11,910.00 | 11,594.84 | 29,792 |
| 2025-03-13 | 11,640.00 | 11,640.00 | 11,180.00 | 11,380.00 | 11,078.86 | 30,674 |
| 2025-03-12 | 11,190.00 | 11,600.00 | 11,190.00 | 11,500.00 | 11,195.68 | 19,619 |
| 2025-03-11 | 11,210.00 | 11,690.00 | 11,040.00 | 11,280.00 | 10,981.51 | 117,128 |
| 2025-03-10 | 12,150.00 | 12,150.00 | 11,710.00 | 11,710.00 | 11,400.13 | 27,052 |
| 2025-03-07 | 12,210.00 | 12,580.00 | 11,960.00 | 12,010.00 | 11,692.19 | 44,542 |
| 2025-03-06 | 12,760.00 | 12,840.00 | 12,430.00 | 12,500.00 | 12,169.22 | 46,982 |
| 2025-03-05 | 12,810.00 | 13,100.00 | 12,760.00 | 12,760.00 | 12,422.34 | 42,085 |
| 2025-03-04 | 12,850.00 | 12,970.00 | 12,600.00 | 12,900.00 | 12,558.64 | 27,852 |
| 2025-02-28 | 12,790.00 | 12,810.00 | 12,450.00 | 12,740.00 | 12,402.87 | 34,734 |
| 2025-02-27 | 13,480.00 | 13,980.00 | 12,580.00 | 12,840.00 | 12,500.23 | 140,413 |
| 2025-02-26 | 13,470.00 | 13,580.00 | 13,030.00 | 13,300.00 | 12,948.05 | 49,326 |
| 2025-02-25 | 13,550.00 | 13,580.00 | 13,210.00 | 13,380.00 | 13,025.94 | 52,919 |
| 2025-02-24 | 12,990.00 | 13,550.00 | 12,840.00 | 13,440.00 | 13,084.35 | 41,495 |
| 2025-02-21 | 13,620.00 | 13,620.00 | 12,950.00 | 12,990.00 | 12,646.26 | 76,972 |
| 2025-02-20 | 13,480.00 | 13,600.00 | 13,220.00 | 13,550.00 | 13,191.44 | 77,798 |
| 2025-02-19 | 13,110.00 | 13,710.00 | 13,100.00 | 13,360.00 | 13,006.47 | 108,278 |
| 2025-02-18 | 12,870.00 | 13,290.00 | 12,860.00 | 13,200.00 | 12,850.70 | 75,549 |
| 2025-02-17 | 13,000.00 | 13,000.00 | 12,750.00 | 12,860.00 | 12,519.70 | 19,599 |
| 2025-02-14 | 12,740.00 | 12,870.00 | 12,600.00 | 12,600.00 | 12,266.58 | 20,825 |
| 2025-02-13 | 12,760.00 | 12,850.00 | 12,600.00 | 12,740.00 | 12,402.87 | 15,911 |
| 2025-02-12 | 13,040.00 | 13,050.00 | 12,670.00 | 12,760.00 | 12,422.34 | 28,477 |
| 2025-02-11 | 13,090.00 | 13,380.00 | 12,340.00 | 13,050.00 | 12,704.67 | 65,042 |
| 2025-02-10 | 12,690.00 | 13,230.00 | 12,450.00 | 13,040.00 | 12,694.93 | 124,866 |
| 2025-02-07 | 12,400.00 | 12,830.00 | 12,370.00 | 12,550.00 | 12,217.90 | 32,435 |
| 2025-02-06 | 12,610.00 | 12,820.00 | 12,410.00 | 12,500.00 | 12,169.22 | 39,085 |
| 2025-02-05 | 12,900.00 | 12,930.00 | 12,550.00 | 12,700.00 | 12,363.93 | 31,672 |
| 2025-02-04 | 12,080.00 | 12,920.00 | 11,900.00 | 12,610.00 | 12,276.31 | 63,898 |
| 2025-02-03 | 12,630.00 | 12,630.00 | 11,900.00 | 12,080.00 | 11,760.34 | 57,826 |
| 2025-01-31 | 12,650.00 | 12,930.00 | 12,430.00 | 12,660.00 | 12,324.99 | 26,491 |
| 2025-01-24 | 12,700.00 | 13,000.00 | 12,530.00 | 12,720.00 | 12,383.40 | 56,682 |
| 2025-01-23 | 12,410.00 | 12,800.00 | 12,250.00 | 12,700.00 | 12,363.93 | 41,773 |
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.