REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,740.00 | 12,600.00 | 11,740.00 | 12,410.00 | 12,081.60 | 33,508 |
| 2025-01-21 | 11,750.00 | 12,050.00 | 11,360.00 | 11,820.00 | 11,507.22 | 25,466 |
| 2025-01-20 | 12,370.00 | 12,370.00 | 11,900.00 | 11,980.00 | 11,662.98 | 25,640 |
| 2025-01-17 | 12,260.00 | 12,300.00 | 11,990.00 | 12,080.00 | 11,760.34 | 25,260 |
| 2025-01-16 | 12,740.00 | 12,740.00 | 12,220.00 | 12,220.00 | 11,896.63 | 32,630 |
| 2025-01-15 | 12,780.00 | 12,780.00 | 12,450.00 | 12,520.00 | 12,188.69 | 19,011 |
| 2025-01-14 | 12,520.00 | 12,880.00 | 12,520.00 | 12,670.00 | 12,334.72 | 20,550 |
| 2025-01-13 | 12,320.00 | 12,770.00 | 12,320.00 | 12,660.00 | 12,324.99 | 16,126 |
| 2025-01-10 | 12,630.00 | 12,790.00 | 12,330.00 | 12,380.00 | 12,052.40 | 24,865 |
| 2025-01-09 | 12,620.00 | 12,680.00 | 12,310.00 | 12,630.00 | 12,295.78 | 20,418 |
| 2025-01-08 | 12,920.00 | 13,090.00 | 12,410.00 | 12,620.00 | 12,286.05 | 57,921 |
| 2025-01-07 | 13,150.00 | 13,260.00 | 12,900.00 | 12,970.00 | 12,626.79 | 47,189 |
| 2025-01-06 | 13,320.00 | 13,390.00 | 13,170.00 | 13,260.00 | 12,909.11 | 28,693 |
| 2025-01-03 | 13,000.00 | 13,410.00 | 12,800.00 | 13,320.00 | 12,967.52 | 65,524 |
| 2025-01-02 | 12,820.00 | 13,060.00 | 12,500.00 | 12,870.00 | 12,529.43 | 35,599 |
| 2024-12-30 | 12,660.00 | 13,080.00 | 12,580.00 | 12,820.00 | 12,480.75 | 65,424 |
| 2024-12-27 | 12,520.00 | 12,780.00 | 12,330.00 | 12,660.00 | 12,324.99 | 110,563 |
| 2024-12-26 | 12,210.00 | 12,690.00 | 12,210.00 | 12,650.00 | 12,315.25 | 86,074 |
| 2024-12-24 | 11,650.00 | 12,320.00 | 11,650.00 | 12,180.00 | 11,857.69 | 83,832 |
| 2024-12-23 | 11,100.00 | 11,950.00 | 11,000.00 | 11,650.00 | 11,341.72 | 81,931 |
| 2024-12-20 | 11,000.00 | 11,200.00 | 10,300.00 | 11,110.00 | 10,816.01 | 86,212 |
| 2024-12-19 | 11,260.00 | 11,440.00 | 10,980.00 | 11,010.00 | 10,718.65 | 91,564 |
| 2024-12-18 | 12,080.00 | 12,100.00 | 11,540.00 | 11,590.00 | 11,283.30 | 82,097 |
| 2024-12-17 | 12,160.00 | 12,250.00 | 11,850.00 | 12,030.00 | 11,711.66 | 41,444 |
| 2024-12-16 | 12,500.00 | 12,790.00 | 12,040.00 | 12,090.00 | 11,770.07 | 65,851 |
| 2024-12-13 | 12,820.00 | 12,820.00 | 12,430.00 | 12,540.00 | 12,208.16 | 61,651 |
| 2024-12-12 | 12,280.00 | 13,190.00 | 12,140.00 | 12,910.00 | 12,568.37 | 151,206 |
| 2024-12-11 | 11,800.00 | 12,490.00 | 11,710.00 | 12,000.00 | 11,682.45 | 123,112 |
| 2024-12-10 | 11,440.00 | 12,000.00 | 11,360.00 | 11,900.00 | 11,585.10 | 125,876 |
| 2024-12-09 | 12,600.00 | 12,810.00 | 11,460.00 | 11,470.00 | 11,166.48 | 276,637 |
| 2024-12-06 | 12,900.00 | 13,770.00 | 12,410.00 | 13,070.00 | 12,724.14 | 213,807 |
| 2024-12-05 | 12,910.00 | 14,200.00 | 12,620.00 | 12,900.00 | 12,558.64 | 646,200 |
| 2024-12-04 | 15,300.00 | 15,300.00 | 12,070.00 | 13,000.00 | 12,655.99 | 1,543,095 |
| 2024-12-03 | 15,800.00 | 16,880.00 | 15,340.00 | 16,640.00 | 16,199.67 | 440,310 |
| 2024-12-02 | 15,120.00 | 16,230.00 | 15,120.00 | 15,400.00 | 14,992.48 | 205,940 |
| 2024-11-29 | 15,320.00 | 15,350.00 | 14,800.00 | 14,920.00 | 14,525.18 | 94,761 |
| 2024-11-28 | 15,610.00 | 15,730.00 | 15,240.00 | 15,320.00 | 14,914.60 | 109,036 |
| 2024-11-27 | 15,500.00 | 15,650.00 | 15,160.00 | 15,500.00 | 15,089.84 | 189,163 |
| 2024-11-26 | 15,000.00 | 15,480.00 | 14,850.00 | 15,250.00 | 14,846.45 | 151,310 |
| 2024-11-25 | 14,920.00 | 15,290.00 | 14,310.00 | 14,970.00 | 14,573.86 | 99,333 |
| 2024-11-22 | 14,700.00 | 14,950.00 | 14,680.00 | 14,950.00 | 14,554.39 | 67,184 |
| 2024-11-21 | 14,200.00 | 14,750.00 | 14,120.00 | 14,700.00 | 14,311.01 | 66,872 |
| 2024-11-20 | 14,100.00 | 14,410.00 | 13,900.00 | 14,230.00 | 13,853.44 | 52,159 |
| 2024-11-19 | 13,420.00 | 14,240.00 | 13,420.00 | 14,100.00 | 13,726.88 | 78,767 |
| 2024-11-18 | 13,200.00 | 13,980.00 | 13,200.00 | 13,600.00 | 13,240.11 | 54,830 |
| 2024-11-15 | 13,950.00 | 14,080.00 | 13,220.00 | 13,690.00 | 13,327.73 | 90,683 |
| 2024-11-14 | 14,150.00 | 14,200.00 | 13,830.00 | 13,980.00 | 13,610.06 | 68,012 |
| 2024-11-13 | 13,650.00 | 14,350.00 | 13,500.00 | 14,010.00 | 13,639.26 | 142,058 |
| 2024-11-12 | 13,550.00 | 14,040.00 | 13,520.00 | 13,700.00 | 13,337.47 | 68,787 |
| 2024-11-11 | 13,560.00 | 14,170.00 | 13,550.00 | 13,700.00 | 13,337.47 | 111,129 |
| 2024-11-08 | 13,340.00 | 13,800.00 | 13,000.00 | 13,550.00 | 13,191.44 | 66,177 |
| 2024-11-07 | 13,230.00 | 13,410.00 | 13,000.00 | 13,240.00 | 12,889.64 | 69,980 |
| 2024-11-06 | 13,150.00 | 13,660.00 | 13,000.00 | 13,250.00 | 12,899.38 | 41,881 |
| 2024-11-05 | 13,650.00 | 13,790.00 | 13,120.00 | 13,240.00 | 12,889.64 | 45,243 |
| 2024-11-04 | 13,520.00 | 13,770.00 | 13,470.00 | 13,650.00 | 13,288.79 | 20,458 |
| 2024-11-01 | 13,800.00 | 14,170.00 | 13,400.00 | 13,510.00 | 13,152.50 | 53,770 |
| 2024-10-31 | 13,500.00 | 13,830.00 | 13,380.00 | 13,700.00 | 13,337.47 | 49,644 |
| 2024-10-30 | 13,550.00 | 13,840.00 | 13,350.00 | 13,500.00 | 13,142.76 | 105,847 |
| 2024-10-29 | 13,610.00 | 13,990.00 | 13,430.00 | 13,550.00 | 13,191.44 | 99,265 |
| 2024-10-28 | 13,790.00 | 13,790.00 | 13,210.00 | 13,610.00 | 13,249.85 | 38,460 |
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.