REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 12,760
-360 (-2.74%)
At close: Feb 26, 2026
REFINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12,760.00 | 12,970.00 | 12,410.00 | 12,500.00 | 12,500.00 | -2.04% | 50,670 |
| Feb 26, 2026 | 13,200.00 | 13,340.00 | 12,720.00 | 12,760.00 | 12,760.00 | -2.74% | 78,923 |
| Feb 25, 2026 | 13,070.00 | 13,340.00 | 12,930.00 | 13,120.00 | 13,120.00 | 0.38% | 65,095 |
| Feb 24, 2026 | 13,630.00 | 13,630.00 | 12,940.00 | 13,070.00 | 13,070.00 | -4.11% | 83,849 |
| Feb 23, 2026 | 12,100.00 | 13,700.00 | 12,100.00 | 13,630.00 | 13,630.00 | 12.64% | 180,877 |
| Feb 20, 2026 | 11,980.00 | 12,300.00 | 11,980.00 | 12,100.00 | 12,100.00 | 1.00% | 45,467 |
| Feb 19, 2026 | 12,080.00 | 12,080.00 | 11,780.00 | 11,980.00 | 11,980.00 | -0.17% | 43,365 |
| Feb 13, 2026 | 11,960.00 | 12,000.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.33% | 24,705 |
| Feb 12, 2026 | 12,070.00 | 12,180.00 | 11,920.00 | 11,960.00 | 11,960.00 | -0.91% | 33,157 |
| Feb 11, 2026 | 12,020.00 | 12,090.00 | 11,950.00 | 12,070.00 | 12,070.00 | 0.42% | 21,549 |
| Feb 10, 2026 | 12,230.00 | 12,230.00 | 11,880.00 | 12,020.00 | 12,020.00 | -0.08% | 28,274 |
| Feb 9, 2026 | 11,960.00 | 12,300.00 | 11,960.00 | 12,030.00 | 12,030.00 | 0.33% | 31,414 |
| Feb 6, 2026 | 11,900.00 | 12,000.00 | 11,630.00 | 11,990.00 | 11,990.00 | 0.25% | 60,259 |
| Feb 5, 2026 | 11,950.00 | 12,080.00 | 11,900.00 | 11,960.00 | 11,960.00 | -0.33% | 29,946 |
| Feb 4, 2026 | 12,090.00 | 12,200.00 | 11,880.00 | 12,000.00 | 12,000.00 | -0.74% | 37,186 |
| Feb 3, 2026 | 12,060.00 | 12,320.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.25% | 54,121 |
| Feb 2, 2026 | 12,000.00 | 12,220.00 | 11,730.00 | 12,060.00 | 12,060.00 | -0.25% | 42,064 |
| Jan 30, 2026 | 11,810.00 | 12,220.00 | 11,660.00 | 12,090.00 | 12,090.00 | 2.37% | 49,288 |
| Jan 29, 2026 | 11,730.00 | 12,030.00 | 11,640.00 | 11,810.00 | 11,810.00 | 0.68% | 40,205 |
| Jan 28, 2026 | 12,040.00 | 12,130.00 | 11,700.00 | 11,730.00 | 11,730.00 | -3.14% | 74,747 |
| Jan 27, 2026 | 12,310.00 | 12,360.00 | 12,080.00 | 12,110.00 | 12,110.00 | -1.54% | 59,905 |
| Jan 26, 2026 | 12,510.00 | 12,590.00 | 12,290.00 | 12,300.00 | 12,300.00 | -1.68% | 44,746 |
| Jan 23, 2026 | 12,420.00 | 12,540.00 | 12,250.00 | 12,510.00 | 12,510.00 | 0.72% | 18,972 |
| Jan 22, 2026 | 12,600.00 | 12,620.00 | 11,990.00 | 12,420.00 | 12,420.00 | -1.43% | 17,313 |
| Jan 21, 2026 | 12,410.00 | 12,650.00 | 12,280.00 | 12,600.00 | 12,600.00 | 1.53% | 21,404 |
| Jan 20, 2026 | 12,530.00 | 12,660.00 | 11,870.00 | 12,410.00 | 12,410.00 | -0.96% | 59,535 |
| Jan 19, 2026 | 12,420.00 | 12,600.00 | 12,300.00 | 12,530.00 | 12,530.00 | 0.08% | 21,125 |
| Jan 16, 2026 | 12,400.00 | 12,560.00 | 12,140.00 | 12,520.00 | 12,520.00 | 0.97% | 18,618 |
| Jan 15, 2026 | 12,400.00 | 12,450.00 | 12,060.00 | 12,400.00 | 12,400.00 | -0.64% | 33,834 |
| Jan 14, 2026 | 12,680.00 | 12,680.00 | 12,440.00 | 12,480.00 | 12,480.00 | -1.58% | 22,258 |
| Jan 13, 2026 | 12,400.00 | 12,820.00 | 12,345.00 | 12,680.00 | 12,680.00 | 2.76% | 33,569 |
| Jan 12, 2026 | 12,220.00 | 12,450.00 | 12,110.00 | 12,340.00 | 12,340.00 | 0.33% | 15,687 |
| Jan 9, 2026 | 12,350.00 | 12,520.00 | 12,260.00 | 12,300.00 | 12,300.00 | -1.36% | 9,965 |
| Jan 8, 2026 | 12,180.00 | 12,500.00 | 12,060.00 | 12,470.00 | 12,470.00 | 2.38% | 27,394 |
| Jan 7, 2026 | 12,250.00 | 12,510.00 | 12,070.00 | 12,180.00 | 12,180.00 | -2.40% | 45,795 |
| Jan 6, 2026 | 12,460.00 | 12,490.00 | 12,300.00 | 12,480.00 | 12,480.00 | 0.16% | 8,824 |
| Jan 5, 2026 | 12,640.00 | 12,910.00 | 12,370.00 | 12,460.00 | 12,460.00 | -2.35% | 23,133 |
| Jan 2, 2026 | 12,250.00 | 12,880.00 | 12,180.00 | 12,760.00 | 12,760.00 | 3.49% | 20,324 |
| Dec 30, 2025 | 12,500.00 | 12,500.00 | 12,270.00 | 12,330.00 | 12,330.00 | -1.75% | 7,047 |
| Dec 29, 2025 | 12,440.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 0.88% | 5,734 |
| Dec 26, 2025 | 12,510.00 | 12,570.00 | 12,370.00 | 12,440.00 | 12,440.00 | -0.48% | 21,932 |
| Dec 24, 2025 | 12,620.00 | 12,670.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 17,417 |
| Dec 23, 2025 | 12,820.00 | 12,940.00 | 12,630.00 | 12,650.00 | 12,650.00 | -1.40% | 14,865 |
| Dec 22, 2025 | 12,900.00 | 13,080.00 | 12,800.00 | 12,830.00 | 12,830.00 | -0.54% | 14,437 |
| Dec 19, 2025 | 12,930.00 | 13,010.00 | 12,730.00 | 12,900.00 | 12,900.00 | -0.15% | 9,604 |
| Dec 18, 2025 | 13,180.00 | 13,180.00 | 12,900.00 | 12,920.00 | 12,920.00 | -2.20% | 8,841 |
| Dec 17, 2025 | 13,090.00 | 13,210.00 | 12,950.00 | 13,210.00 | 13,210.00 | 0.99% | 7,604 |
| Dec 16, 2025 | 13,090.00 | 13,100.00 | 12,810.00 | 13,080.00 | 13,080.00 | -0.08% | 18,886 |
| Dec 15, 2025 | 13,300.00 | 13,520.00 | 13,090.00 | 13,090.00 | 13,090.00 | -3.18% | 21,457 |
| Dec 12, 2025 | 13,350.00 | 13,630.00 | 13,170.00 | 13,520.00 | 13,520.00 | 1.20% | 7,698 |