REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 10,560
-350 (-3.21%)
At close: May 20, 2026
REFINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,560.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 1.80% | 36,903 |
| May 20, 2026 | 10,910.00 | 10,920.00 | 10,460.00 | 10,560.00 | 10,560.00 | -3.21% | 43,892 |
| May 19, 2026 | 10,760.00 | 11,000.00 | 10,620.00 | 10,910.00 | 10,910.00 | 1.02% | 25,429 |
| May 18, 2026 | 10,870.00 | 11,100.00 | 10,490.00 | 10,800.00 | 10,800.00 | -2.96% | 35,883 |
| May 15, 2026 | 11,050.00 | 11,450.00 | 10,920.00 | 11,130.00 | 11,130.00 | -1.07% | 34,675 |
| May 14, 2026 | 10,770.00 | 11,250.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4.46% | 36,643 |
| May 13, 2026 | 11,000.00 | 11,140.00 | 10,760.00 | 10,770.00 | 10,770.00 | -2.09% | 50,707 |
| May 12, 2026 | 11,500.00 | 11,500.00 | 10,770.00 | 11,000.00 | 11,000.00 | -4.35% | 52,347 |
| May 11, 2026 | 12,000.00 | 12,040.00 | 11,250.00 | 11,500.00 | 11,500.00 | -3.36% | 53,054 |
| May 8, 2026 | 11,950.00 | 12,200.00 | 11,730.00 | 11,900.00 | 11,900.00 | -0.42% | 10,323 |
| May 7, 2026 | 11,900.00 | 12,120.00 | 11,700.00 | 11,950.00 | 11,950.00 | -0.42% | 28,466 |
| May 6, 2026 | 12,550.00 | 12,650.00 | 11,840.00 | 12,000.00 | 12,000.00 | -4.46% | 92,653 |
| May 4, 2026 | 12,700.00 | 13,120.00 | 12,430.00 | 12,560.00 | 12,560.00 | -1.10% | 57,715 |
| Apr 30, 2026 | 12,300.00 | 12,710.00 | 12,260.00 | 12,700.00 | 12,700.00 | 2.42% | 53,023 |
| Apr 29, 2026 | 12,480.00 | 12,660.00 | 12,110.00 | 12,400.00 | 12,400.00 | -1.43% | 47,961 |
| Apr 28, 2026 | 11,850.00 | 12,580.00 | 11,710.00 | 12,580.00 | 12,580.00 | 6.16% | 67,096 |
| Apr 27, 2026 | 11,920.00 | 12,080.00 | 11,750.00 | 11,850.00 | 11,850.00 | -0.59% | 26,177 |
| Apr 24, 2026 | 11,670.00 | 12,020.00 | 11,600.00 | 11,920.00 | 11,920.00 | 2.23% | 15,252 |
| Apr 23, 2026 | 11,820.00 | 11,990.00 | 11,400.00 | 11,660.00 | 11,660.00 | -2.18% | 35,291 |
| Apr 22, 2026 | 12,180.00 | 12,180.00 | 11,820.00 | 11,920.00 | 11,920.00 | -1.08% | 23,578 |
| Apr 21, 2026 | 12,110.00 | 12,250.00 | 11,960.00 | 12,050.00 | 12,050.00 | -0.82% | 33,026 |
| Apr 20, 2026 | 12,130.00 | 12,340.00 | 12,080.00 | 12,150.00 | 12,150.00 | -0.65% | 24,013 |
| Apr 17, 2026 | 12,260.00 | 12,350.00 | 12,050.00 | 12,230.00 | 12,230.00 | -0.33% | 15,289 |
| Apr 16, 2026 | 12,040.00 | 12,350.00 | 12,040.00 | 12,270.00 | 12,270.00 | 0.49% | 26,755 |
| Apr 15, 2026 | 12,100.00 | 12,240.00 | 11,910.00 | 12,210.00 | 12,210.00 | 0.83% | 31,746 |
| Apr 14, 2026 | 12,000.00 | 12,110.00 | 11,810.00 | 12,110.00 | 12,110.00 | 2.28% | 52,056 |
| Apr 13, 2026 | 11,670.00 | 11,990.00 | 11,450.00 | 11,840.00 | 11,840.00 | 2.78% | 32,286 |
| Apr 10, 2026 | 11,390.00 | 11,720.00 | 11,340.00 | 11,520.00 | 11,520.00 | 1.05% | 28,193 |
| Apr 9, 2026 | 11,240.00 | 11,450.00 | 11,170.00 | 11,400.00 | 11,400.00 | 1.42% | 31,280 |
| Apr 8, 2026 | 10,830.00 | 11,300.00 | 10,820.00 | 11,240.00 | 11,240.00 | 3.98% | 32,480 |
| Apr 7, 2026 | 11,040.00 | 11,060.00 | 10,540.00 | 10,810.00 | 10,810.00 | -2.08% | 36,776 |
| Apr 6, 2026 | 11,080.00 | 11,090.00 | 10,770.00 | 11,040.00 | 11,040.00 | -0.45% | 32,837 |
| Apr 3, 2026 | 11,070.00 | 11,150.00 | 10,710.00 | 11,090.00 | 11,090.00 | -0.54% | 46,292 |
| Apr 2, 2026 | 11,460.00 | 11,460.00 | 10,850.00 | 11,150.00 | 11,150.00 | -1.93% | 50,920 |
| Apr 1, 2026 | 11,330.00 | 11,590.00 | 11,230.00 | 11,370.00 | 11,370.00 | 0.35% | 24,537 |
| Mar 31, 2026 | 11,780.00 | 11,780.00 | 11,140.00 | 11,330.00 | 11,330.00 | -4.06% | 37,263 |
| Mar 30, 2026 | 11,260.00 | 11,810.00 | 11,130.00 | 11,810.00 | 11,810.00 | 0.51% | 27,492 |
| Mar 27, 2026 | 11,720.00 | 11,830.00 | 11,540.00 | 11,750.00 | 11,490.00 | -0.51% | 34,534 |
| Mar 26, 2026 | 11,800.00 | 11,900.00 | 11,410.00 | 11,810.00 | 11,548.67 | 0.17% | 45,906 |
| Mar 25, 2026 | 11,290.00 | 11,790.00 | 11,100.00 | 11,790.00 | 11,529.11 | 3.60% | 30,750 |
| Mar 24, 2026 | 11,550.00 | 11,650.00 | 11,090.00 | 11,380.00 | 11,128.19 | -1.30% | 78,060 |
| Mar 23, 2026 | 11,830.00 | 11,900.00 | 11,410.00 | 11,530.00 | 11,274.87 | -3.60% | 29,121 |
| Mar 20, 2026 | 11,950.00 | 12,300.00 | 11,930.00 | 11,960.00 | 11,695.35 | 0.08% | 29,599 |
| Mar 19, 2026 | 12,080.00 | 12,100.00 | 11,830.00 | 11,950.00 | 11,685.57 | -1.08% | 18,420 |
| Mar 18, 2026 | 12,050.00 | 12,180.00 | 11,920.00 | 12,080.00 | 11,812.70 | 0.25% | 30,740 |
| Mar 17, 2026 | 12,510.00 | 12,510.00 | 12,040.00 | 12,050.00 | 11,783.36 | -4.59% | 29,509 |
| Mar 16, 2026 | 12,330.00 | 12,700.00 | 12,150.00 | 12,630.00 | 12,350.53 | 2.43% | 28,433 |
| Mar 13, 2026 | 12,000.00 | 12,370.00 | 11,830.00 | 12,330.00 | 12,057.17 | 2.66% | 32,570 |
| Mar 12, 2026 | 11,670.00 | 12,150.00 | 11,520.00 | 12,010.00 | 11,744.25 | 3.36% | 18,893 |
| Mar 11, 2026 | 11,680.00 | 11,860.00 | 11,440.00 | 11,620.00 | 11,362.88 | -0.43% | 38,379 |