REFINE Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,730.00 | 14,010.00 | 13,210.00 | 13,910.00 | 13,910.00 | 5,247 |
| 2026-10-15 | 13,810.00 | 13,810.00 | 13,430.00 | 13,730.00 | 13,730.00 | 13,922 |
| 2026-10-14 | 13,990.00 | 14,130.00 | 13,750.00 | 13,820.00 | 13,820.00 | 7,238 |
| 2026-10-13 | 13,580.00 | 13,900.00 | 13,410.00 | 13,900.00 | 13,900.00 | 11,328 |
| 2026-10-12 | 13,810.00 | 14,000.00 | 13,450.00 | 13,760.00 | 13,760.00 | 20,228 |
| 2026-10-08 | 14,280.00 | 14,280.00 | 13,800.00 | 13,850.00 | 13,850.00 | 11,846 |
| 2026-10-07 | 14,040.00 | 14,220.00 | 14,040.00 | 14,130.00 | 14,130.00 | 7,133 |
| 2026-10-06 | 14,200.00 | 14,880.00 | 14,120.00 | 14,150.00 | 14,150.00 | 12,199 |
| 2026-10-02 | 14,380.00 | 14,570.00 | 14,010.00 | 14,480.00 | 14,480.00 | 15,421 |
| 2026-10-01 | 14,570.00 | 14,570.00 | 13,890.00 | 14,110.00 | 14,110.00 | 19,124 |
| 2026-09-30 | 14,410.00 | 14,700.00 | 14,340.00 | 14,680.00 | 14,680.00 | 2,621 |
| 2026-09-29 | 14,990.00 | 15,000.00 | 14,340.00 | 14,410.00 | 14,410.00 | 19,984 |
| 2026-09-28 | 14,530.00 | 15,070.00 | 14,190.00 | 15,000.00 | 15,000.00 | 44,798 |
| 2026-09-23 | 14,490.00 | 14,600.00 | 14,210.00 | 14,250.00 | 14,250.00 | 16,918 |
| 2026-09-22 | 14,640.00 | 14,640.00 | 14,220.00 | 14,490.00 | 14,490.00 | 15,190 |
| 2026-09-21 | 15,000.00 | 15,000.00 | 14,420.00 | 14,610.00 | 14,610.00 | 22,327 |
| 2026-09-18 | 15,910.00 | 16,120.00 | 14,720.00 | 14,920.00 | 14,920.00 | 78,338 |
| 2026-09-17 | 15,000.00 | 16,120.00 | 15,000.00 | 15,890.00 | 15,890.00 | 30,474 |
| 2026-09-16 | 14,390.00 | 15,090.00 | 14,300.00 | 14,870.00 | 14,870.00 | 72,775 |
| 2026-09-15 | 17,240.00 | 17,240.00 | 14,250.00 | 14,250.00 | 14,250.00 | 191,237 |
| 2026-09-14 | 16,970.00 | 17,210.00 | 16,970.00 | 17,160.00 | 17,160.00 | 645,078 |
| 2026-09-11 | 16,930.00 | 16,970.00 | 16,900.00 | 16,950.00 | 16,950.00 | 150,189 |
| 2026-09-10 | 16,940.00 | 16,990.00 | 16,910.00 | 16,930.00 | 16,930.00 | 67,469 |
| 2026-09-09 | 16,940.00 | 16,970.00 | 16,920.00 | 16,940.00 | 16,940.00 | 93,742 |
| 2026-09-08 | 16,960.00 | 17,010.00 | 16,920.00 | 16,940.00 | 16,940.00 | 140,062 |
| 2026-09-07 | 17,060.00 | 17,080.00 | 16,910.00 | 16,970.00 | 16,970.00 | 212,311 |
| 2026-09-04 | 16,810.00 | 17,080.00 | 16,710.00 | 16,960.00 | 16,960.00 | 312,350 |
| 2026-09-03 | 16,830.00 | 16,850.00 | 16,750.00 | 16,760.00 | 16,760.00 | 225,471 |
| 2026-09-02 | 16,710.00 | 16,820.00 | 16,620.00 | 16,800.00 | 16,800.00 | 262,719 |
| 2026-09-01 | 16,700.00 | 16,770.00 | 16,630.00 | 16,710.00 | 16,710.00 | 215,703 |
| 2026-08-31 | 16,390.00 | 16,710.00 | 16,360.00 | 16,710.00 | 16,710.00 | 258,929 |
| 2026-08-28 | 16,380.00 | 16,480.00 | 16,280.00 | 16,380.00 | 16,380.00 | 95,673 |
| 2026-08-27 | 16,530.00 | 16,610.00 | 16,120.00 | 16,400.00 | 16,400.00 | 270,370 |
| 2026-08-26 | 16,700.00 | 16,760.00 | 16,500.00 | 16,510.00 | 16,510.00 | 119,630 |
| 2026-08-25 | 16,620.00 | 16,740.00 | 16,340.00 | 16,740.00 | 16,740.00 | 216,873 |
| 2026-08-24 | 16,200.00 | 16,620.00 | 16,200.00 | 16,620.00 | 16,620.00 | 280,694 |
| 2026-08-21 | 16,100.00 | 16,230.00 | 16,040.00 | 16,200.00 | 16,200.00 | 523,888 |
| 2026-08-20 | 16,150.00 | 16,230.00 | 16,020.00 | 16,120.00 | 16,120.00 | 268,155 |
| 2026-08-19 | 16,020.00 | 16,360.00 | 15,950.00 | 16,120.00 | 16,120.00 | 415,208 |
| 2026-08-18 | 16,760.00 | 17,000.00 | 15,690.00 | 16,010.00 | 16,010.00 | 1,752,300 |
| 2026-08-14 | 13,590.00 | 13,900.00 | 13,340.00 | 13,580.00 | 13,580.00 | 60,479 |
| 2026-08-13 | 13,860.00 | 13,940.00 | 13,350.00 | 13,590.00 | 13,590.00 | 70,474 |
| 2026-08-12 | 13,890.00 | 13,990.00 | 13,640.00 | 13,850.00 | 13,850.00 | 49,450 |
| 2026-08-11 | 13,750.00 | 14,090.00 | 13,700.00 | 13,980.00 | 13,980.00 | 47,688 |
| 2026-08-10 | 13,910.00 | 14,010.00 | 13,440.00 | 13,910.00 | 13,910.00 | 44,369 |
| 2026-08-07 | 13,600.00 | 14,300.00 | 13,600.00 | 13,910.00 | 13,910.00 | 138,939 |
| 2026-08-06 | 13,050.00 | 13,620.00 | 13,050.00 | 13,510.00 | 13,510.00 | 44,305 |
| 2026-08-05 | 12,890.00 | 13,280.00 | 12,840.00 | 13,180.00 | 13,180.00 | 61,716 |
| 2026-08-04 | 12,310.00 | 12,950.00 | 12,150.00 | 12,920.00 | 12,920.00 | 68,239 |
| 2026-08-03 | 12,450.00 | 12,740.00 | 12,250.00 | 12,440.00 | 12,440.00 | 70,269 |
| 2026-07-31 | 11,980.00 | 12,600.00 | 11,880.00 | 12,580.00 | 12,580.00 | 64,402 |
| 2026-07-30 | 10,320.00 | 12,140.00 | 10,320.00 | 11,980.00 | 11,980.00 | 116,869 |
| 2026-07-29 | 11,190.00 | 11,490.00 | 10,400.00 | 10,490.00 | 10,490.00 | 67,767 |
| 2026-07-28 | 11,780.00 | 11,810.00 | 11,160.00 | 11,270.00 | 11,270.00 | 32,754 |
| 2026-07-27 | 11,790.00 | 12,010.00 | 11,700.00 | 11,780.00 | 11,780.00 | 31,185 |
| 2026-07-24 | 11,800.00 | 12,030.00 | 11,490.00 | 11,860.00 | 11,860.00 | 25,231 |
| 2026-07-23 | 11,360.00 | 12,040.00 | 11,360.00 | 11,820.00 | 11,820.00 | 100,764 |
| 2026-07-22 | 11,080.00 | 11,420.00 | 10,500.00 | 11,360.00 | 11,360.00 | 59,008 |
| 2026-07-21 | 9,710.00 | 11,070.00 | 9,710.00 | 10,970.00 | 10,970.00 | 80,012 |
| 2026-07-20 | 10,390.00 | 10,600.00 | 10,030.00 | 10,160.00 | 10,160.00 | 43,771 |
Page 1 of 21 · 1,214 trading daysOlder →
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.