REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,680.00 | 13,990.00 | 13,500.00 | 13,510.00 | 13,152.50 | 40,683 |
| 2024-10-24 | 13,880.00 | 14,110.00 | 13,400.00 | 13,680.00 | 13,318.00 | 84,435 |
| 2024-10-23 | 13,790.00 | 14,190.00 | 13,300.00 | 14,150.00 | 13,775.56 | 95,948 |
| 2024-10-22 | 14,570.00 | 15,310.00 | 13,730.00 | 13,900.00 | 13,532.18 | 316,382 |
| 2024-10-21 | 13,900.00 | 14,620.00 | 13,400.00 | 14,560.00 | 14,174.71 | 97,929 |
| 2024-10-18 | 13,500.00 | 13,570.00 | 13,260.00 | 13,530.00 | 13,171.97 | 39,085 |
| 2024-10-17 | 13,000.00 | 13,530.00 | 13,000.00 | 13,420.00 | 13,064.88 | 45,566 |
| 2024-10-16 | 13,610.00 | 13,610.00 | 12,980.00 | 13,050.00 | 12,704.67 | 98,175 |
| 2024-10-15 | 14,140.00 | 14,250.00 | 12,920.00 | 13,480.00 | 13,123.29 | 209,859 |
| 2024-10-14 | 14,800.00 | 15,010.00 | 14,010.00 | 14,100.00 | 13,726.88 | 161,066 |
| 2024-10-11 | 14,930.00 | 15,100.00 | 14,640.00 | 14,810.00 | 14,418.09 | 62,333 |
| 2024-10-10 | 14,860.00 | 15,220.00 | 14,780.00 | 14,820.00 | 14,427.83 | 55,067 |
| 2024-10-08 | 15,090.00 | 15,300.00 | 14,750.00 | 14,910.00 | 14,515.45 | 81,517 |
| 2024-10-07 | 14,500.00 | 15,410.00 | 14,500.00 | 15,180.00 | 14,778.30 | 179,645 |
| 2024-10-04 | 14,400.00 | 14,750.00 | 14,170.00 | 14,500.00 | 14,116.30 | 67,616 |
| 2024-10-02 | 14,030.00 | 14,630.00 | 13,790.00 | 14,500.00 | 14,116.30 | 114,846 |
| 2024-09-30 | 14,100.00 | 14,140.00 | 13,700.00 | 14,030.00 | 13,658.74 | 64,660 |
| 2024-09-27 | 13,980.00 | 14,080.00 | 13,640.00 | 13,970.00 | 13,600.32 | 49,777 |
| 2024-09-26 | 13,990.00 | 14,090.00 | 13,730.00 | 13,930.00 | 13,561.38 | 53,816 |
| 2024-09-25 | 13,710.00 | 14,170.00 | 13,590.00 | 14,050.00 | 13,678.21 | 147,893 |
| 2024-09-24 | 13,700.00 | 13,980.00 | 13,540.00 | 13,710.00 | 13,347.20 | 91,388 |
| 2024-09-23 | 12,880.00 | 14,000.00 | 12,880.00 | 13,850.00 | 13,483.50 | 318,171 |
| 2024-09-20 | 12,750.00 | 13,150.00 | 12,620.00 | 13,040.00 | 12,694.93 | 67,730 |
| 2024-09-19 | 12,750.00 | 12,910.00 | 12,450.00 | 12,750.00 | 12,412.61 | 52,854 |
| 2024-09-13 | 12,600.00 | 12,800.00 | 12,110.00 | 12,750.00 | 12,412.61 | 48,252 |
| 2024-09-12 | 12,600.00 | 12,780.00 | 12,340.00 | 12,350.00 | 12,023.19 | 38,705 |
| 2024-09-11 | 12,840.00 | 12,990.00 | 12,400.00 | 12,600.00 | 12,266.58 | 41,622 |
| 2024-09-10 | 12,400.00 | 12,850.00 | 12,280.00 | 12,640.00 | 12,305.52 | 43,127 |
| 2024-09-09 | 12,700.00 | 12,700.00 | 12,030.00 | 12,390.00 | 12,062.13 | 47,149 |
| 2024-09-06 | 12,900.00 | 12,950.00 | 12,360.00 | 12,560.00 | 12,227.63 | 94,216 |
| 2024-09-05 | 12,300.00 | 13,190.00 | 12,270.00 | 12,950.00 | 12,607.31 | 128,028 |
| 2024-09-04 | 12,150.00 | 12,410.00 | 12,090.00 | 12,200.00 | 11,877.16 | 90,734 |
| 2024-09-03 | 12,080.00 | 12,680.00 | 12,080.00 | 12,500.00 | 12,169.22 | 69,042 |
| 2024-09-02 | 12,220.00 | 12,220.00 | 11,900.00 | 12,190.00 | 11,867.43 | 29,447 |
| 2024-08-30 | 12,070.00 | 12,260.00 | 11,970.00 | 12,130.00 | 11,809.01 | 31,445 |
| 2024-08-29 | 12,180.00 | 12,180.00 | 11,880.00 | 11,950.00 | 11,633.78 | 40,226 |
| 2024-08-28 | 12,060.00 | 12,340.00 | 11,900.00 | 12,300.00 | 11,974.51 | 53,807 |
| 2024-08-27 | 12,400.00 | 12,650.00 | 12,100.00 | 12,250.00 | 11,925.84 | 72,547 |
| 2024-08-26 | 12,230.00 | 12,300.00 | 11,940.00 | 12,170.00 | 11,847.96 | 94,546 |
| 2024-08-23 | 10,750.00 | 12,800.00 | 10,750.00 | 12,120.00 | 11,799.28 | 394,953 |
| 2024-08-22 | 11,220.00 | 11,220.00 | 10,310.00 | 10,810.00 | 10,523.94 | 164,856 |
| 2024-08-21 | 11,380.00 | 11,390.00 | 11,070.00 | 11,150.00 | 10,854.95 | 41,798 |
| 2024-08-20 | 10,850.00 | 11,400.00 | 10,850.00 | 11,380.00 | 11,078.86 | 29,550 |
| 2024-08-19 | 11,120.00 | 11,230.00 | 10,890.00 | 10,930.00 | 10,640.77 | 29,824 |
| 2024-08-16 | 11,340.00 | 11,450.00 | 11,120.00 | 11,120.00 | 10,825.74 | 22,185 |
| 2024-08-14 | 11,650.00 | 11,700.00 | 11,100.00 | 11,340.00 | 11,039.92 | 61,589 |
| 2024-08-13 | 11,510.00 | 11,710.00 | 11,320.00 | 11,630.00 | 11,322.24 | 26,097 |
| 2024-08-12 | 11,940.00 | 12,040.00 | 11,500.00 | 11,610.00 | 11,302.77 | 40,736 |
| 2024-08-09 | 11,610.00 | 12,180.00 | 11,610.00 | 11,980.00 | 11,662.98 | 51,434 |
| 2024-08-08 | 11,350.00 | 11,650.00 | 11,060.00 | 11,570.00 | 11,263.83 | 28,247 |
| 2024-08-07 | 11,000.00 | 11,590.00 | 11,000.00 | 11,460.00 | 11,156.74 | 31,527 |
| 2024-08-06 | 11,000.00 | 11,270.00 | 10,840.00 | 11,150.00 | 10,854.95 | 51,938 |
| 2024-08-05 | 11,620.00 | 11,830.00 | 10,450.00 | 10,730.00 | 10,446.06 | 122,159 |
| 2024-08-02 | 11,790.00 | 11,910.00 | 11,430.00 | 11,830.00 | 11,516.95 | 49,747 |
| 2024-08-01 | 11,600.00 | 12,000.00 | 11,550.00 | 11,830.00 | 11,516.95 | 35,641 |
| 2024-07-31 | 11,500.00 | 11,560.00 | 11,320.00 | 11,540.00 | 11,234.63 | 15,521 |
| 2024-07-30 | 11,320.00 | 11,560.00 | 11,180.00 | 11,540.00 | 11,234.63 | 23,782 |
| 2024-07-29 | 11,170.00 | 11,500.00 | 11,170.00 | 11,420.00 | 11,117.80 | 16,535 |
| 2024-07-26 | 11,400.00 | 11,430.00 | 11,180.00 | 11,180.00 | 10,884.15 | 25,537 |
| 2024-07-25 | 11,300.00 | 11,600.00 | 11,200.00 | 11,290.00 | 10,991.24 | 30,079 |
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.