REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 15,260
-540 (-3.42%)
At close: Sep 18, 2025
REFINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,320.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.05% | 51,032 |
| Sep 18, 2025 | 15,900.00 | 16,000.00 | 15,100.00 | 15,260.00 | 15,260.00 | -3.42% | 139,700 |
| Sep 17, 2025 | 16,390.00 | 16,670.00 | 15,760.00 | 15,800.00 | 15,800.00 | -4.82% | 126,143 |
| Sep 16, 2025 | 16,750.00 | 17,090.00 | 16,480.00 | 16,600.00 | 16,600.00 | -1.72% | 83,783 |
| Sep 15, 2025 | 17,090.00 | 17,090.00 | 16,440.00 | 16,890.00 | 16,890.00 | -0.76% | 91,537 |
| Sep 12, 2025 | 17,900.00 | 17,900.00 | 16,180.00 | 17,020.00 | 17,020.00 | -3.84% | 224,490 |
| Sep 11, 2025 | 17,540.00 | 17,940.00 | 17,170.00 | 17,700.00 | 17,700.00 | - | 166,294 |
| Sep 10, 2025 | 16,870.00 | 18,150.00 | 16,730.00 | 17,700.00 | 17,700.00 | 7.53% | 302,906 |
| Sep 9, 2025 | 16,410.00 | 16,740.00 | 16,310.00 | 16,460.00 | 16,460.00 | 0.55% | 53,410 |
| Sep 8, 2025 | 17,300.00 | 17,300.00 | 16,360.00 | 16,370.00 | 16,370.00 | -4.94% | 77,588 |
| Sep 5, 2025 | 17,330.00 | 17,550.00 | 17,000.00 | 17,220.00 | 17,220.00 | -0.58% | 58,139 |
| Sep 4, 2025 | 16,310.00 | 17,350.00 | 16,290.00 | 17,320.00 | 17,320.00 | 5.35% | 155,140 |
| Sep 3, 2025 | 16,390.00 | 16,810.00 | 16,280.00 | 16,440.00 | 16,440.00 | -0.72% | 34,959 |
| Sep 2, 2025 | 16,160.00 | 16,850.00 | 16,160.00 | 16,560.00 | 16,560.00 | 2.73% | 34,153 |
| Sep 1, 2025 | 16,250.00 | 16,600.00 | 16,050.00 | 16,120.00 | 16,120.00 | -2.07% | 71,608 |
| Aug 29, 2025 | 16,700.00 | 16,700.00 | 16,280.00 | 16,460.00 | 16,460.00 | -0.96% | 24,056 |
| Aug 28, 2025 | 16,580.00 | 16,950.00 | 16,480.00 | 16,620.00 | 16,620.00 | -1.77% | 36,735 |
| Aug 27, 2025 | 16,850.00 | 17,290.00 | 16,000.00 | 16,920.00 | 16,920.00 | 0.36% | 78,732 |
| Aug 26, 2025 | 16,650.00 | 17,000.00 | 16,530.00 | 16,860.00 | 16,860.00 | 0.24% | 26,595 |
| Aug 25, 2025 | 16,600.00 | 16,890.00 | 16,570.00 | 16,820.00 | 16,820.00 | 1.33% | 33,512 |
| Aug 22, 2025 | 16,610.00 | 16,900.00 | 16,240.00 | 16,600.00 | 16,600.00 | 1.72% | 54,067 |
| Aug 21, 2025 | 16,660.00 | 16,950.00 | 16,290.00 | 16,320.00 | 16,320.00 | -2.04% | 52,916 |
| Aug 20, 2025 | 16,740.00 | 16,890.00 | 16,380.00 | 16,660.00 | 16,660.00 | -2.34% | 63,108 |
| Aug 19, 2025 | 16,090.00 | 17,790.00 | 16,090.00 | 17,060.00 | 17,060.00 | 4.86% | 168,760 |
| Aug 18, 2025 | 16,690.00 | 16,720.00 | 16,140.00 | 16,270.00 | 16,270.00 | - | 41,309 |
| Aug 14, 2025 | 15,720.00 | 16,600.00 | 15,720.00 | 16,270.00 | 16,270.00 | 2.26% | 66,481 |
| Aug 13, 2025 | 15,430.00 | 16,100.00 | 15,090.00 | 15,910.00 | 15,910.00 | 3.11% | 146,791 |
| Aug 12, 2025 | 16,100.00 | 16,230.00 | 15,430.00 | 15,430.00 | 15,430.00 | -4.16% | 144,042 |
| Aug 11, 2025 | 16,220.00 | 16,500.00 | 16,010.00 | 16,100.00 | 16,100.00 | -1.77% | 51,744 |
| Aug 8, 2025 | 16,930.00 | 17,140.00 | 16,210.00 | 16,390.00 | 16,390.00 | -3.25% | 126,102 |
| Aug 7, 2025 | 17,290.00 | 17,460.00 | 16,910.00 | 16,940.00 | 16,940.00 | -2.02% | 34,947 |
| Aug 6, 2025 | 16,800.00 | 17,350.00 | 16,530.00 | 17,290.00 | 17,290.00 | 3.91% | 70,814 |
| Aug 5, 2025 | 16,760.00 | 17,080.00 | 16,600.00 | 16,640.00 | 16,640.00 | -0.72% | 35,411 |
| Aug 4, 2025 | 17,070.00 | 17,070.00 | 16,230.00 | 16,760.00 | 16,760.00 | 2.32% | 56,202 |
| Aug 1, 2025 | 17,480.00 | 17,480.00 | 16,200.00 | 16,380.00 | 16,380.00 | -6.24% | 189,446 |
| Jul 31, 2025 | 17,810.00 | 18,000.00 | 17,460.00 | 17,470.00 | 17,470.00 | -1.85% | 72,782 |
| Jul 30, 2025 | 18,020.00 | 18,180.00 | 17,560.00 | 17,800.00 | 17,800.00 | -1.00% | 98,115 |
| Jul 29, 2025 | 17,920.00 | 18,230.00 | 17,920.00 | 17,980.00 | 17,980.00 | 0.11% | 206,018 |
| Jul 28, 2025 | 17,990.00 | 18,160.00 | 17,800.00 | 17,960.00 | 17,960.00 | -0.17% | 193,154 |
| Jul 25, 2025 | 18,360.00 | 18,590.00 | 17,980.00 | 17,990.00 | 17,990.00 | -2.49% | 171,516 |
| Jul 24, 2025 | 18,420.00 | 18,590.00 | 17,910.00 | 18,450.00 | 18,450.00 | -0.81% | 172,435 |
| Jul 23, 2025 | 18,520.00 | 18,670.00 | 18,100.00 | 18,600.00 | 18,600.00 | 3.10% | 149,975 |
| Jul 22, 2025 | 18,150.00 | 18,190.00 | 17,510.00 | 18,040.00 | 18,040.00 | 0.22% | 192,463 |
| Jul 21, 2025 | 18,830.00 | 19,020.00 | 17,910.00 | 18,000.00 | 18,000.00 | -4.20% | 183,092 |
| Jul 18, 2025 | 18,150.00 | 18,870.00 | 17,910.00 | 18,790.00 | 18,790.00 | 4.39% | 204,339 |
| Jul 17, 2025 | 18,040.00 | 18,250.00 | 17,850.00 | 18,000.00 | 18,000.00 | -0.11% | 159,596 |
| Jul 16, 2025 | 18,000.00 | 18,270.00 | 17,750.00 | 18,020.00 | 18,020.00 | 0.39% | 137,471 |
| Jul 15, 2025 | 17,700.00 | 18,080.00 | 17,530.00 | 17,950.00 | 17,950.00 | 1.41% | 154,514 |
| Jul 14, 2025 | 17,100.00 | 17,760.00 | 16,900.00 | 17,700.00 | 17,700.00 | 3.51% | 277,141 |
| Jul 11, 2025 | 16,900.00 | 17,200.00 | 16,640.00 | 17,100.00 | 17,100.00 | 1.42% | 238,156 |