REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 10,160
-310 (-2.96%)
At close: Jul 20, 2026
REFINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,390.00 | 10,600.00 | 10,030.00 | 10,160.00 | 10,160.00 | -2.96% | 43,771 |
| Jul 16, 2026 | 10,500.00 | 10,650.00 | 10,110.00 | 10,470.00 | 10,470.00 | 0.29% | 20,071 |
| Jul 15, 2026 | 10,050.00 | 10,460.00 | 9,990.00 | 10,440.00 | 10,440.00 | 4.61% | 21,498 |
| Jul 14, 2026 | 9,680.00 | 10,250.00 | 9,680.00 | 9,980.00 | 9,980.00 | 0.50% | 14,612 |
| Jul 13, 2026 | 10,100.00 | 10,590.00 | 9,810.00 | 9,930.00 | 9,930.00 | -2.46% | 39,057 |
| Jul 10, 2026 | 10,000.00 | 10,270.00 | 9,900.00 | 10,180.00 | 10,180.00 | 1.80% | 19,108 |
| Jul 9, 2026 | 10,260.00 | 10,510.00 | 9,890.00 | 10,000.00 | 10,000.00 | -2.53% | 29,268 |
| Jul 8, 2026 | 9,250.00 | 11,060.00 | 9,250.00 | 10,260.00 | 10,260.00 | 8.46% | 175,218 |
| Jul 7, 2026 | 9,460.00 | 9,480.00 | 9,250.00 | 9,460.00 | 9,460.00 | - | 41,030 |
| Jul 6, 2026 | 9,140.00 | 9,490.00 | 8,950.00 | 9,460.00 | 9,460.00 | 3.61% | 15,582 |
| Jul 3, 2026 | 8,960.00 | 9,130.00 | 8,670.00 | 9,130.00 | 9,130.00 | 1.11% | 21,696 |
| Jul 2, 2026 | 8,960.00 | 9,080.00 | 8,780.00 | 9,030.00 | 9,030.00 | 0.11% | 19,992 |
| Jul 1, 2026 | 8,940.00 | 9,220.00 | 8,930.00 | 9,020.00 | 9,020.00 | 0.11% | 9,637 |
| Jun 30, 2026 | 9,080.00 | 9,270.00 | 8,810.00 | 9,010.00 | 9,010.00 | -0.77% | 16,464 |
| Jun 29, 2026 | 8,550.00 | 9,130.00 | 8,550.00 | 9,080.00 | 9,080.00 | 5.46% | 24,070 |
| Jun 26, 2026 | 8,650.00 | 8,780.00 | 8,420.00 | 8,610.00 | 8,610.00 | -3.26% | 45,091 |
| Jun 25, 2026 | 8,950.00 | 9,100.00 | 8,660.00 | 8,900.00 | 8,900.00 | -0.34% | 11,703 |
| Jun 24, 2026 | 8,930.00 | 9,090.00 | 8,650.00 | 8,930.00 | 8,930.00 | - | 38,604 |
| Jun 23, 2026 | 8,530.00 | 8,950.00 | 8,530.00 | 8,930.00 | 8,930.00 | -1.87% | 31,416 |
| Jun 22, 2026 | 9,050.00 | 9,120.00 | 8,650.00 | 9,100.00 | 9,100.00 | -0.22% | 25,161 |
| Jun 19, 2026 | 9,200.00 | 9,350.00 | 8,870.00 | 9,120.00 | 9,120.00 | -2.56% | 49,602 |
| Jun 18, 2026 | 9,760.00 | 9,760.00 | 9,350.00 | 9,360.00 | 9,360.00 | -4.10% | 21,132 |
| Jun 17, 2026 | 9,450.00 | 9,910.00 | 9,330.00 | 9,760.00 | 9,760.00 | 2.52% | 27,714 |
| Jun 16, 2026 | 9,510.00 | 9,620.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.83% | 17,675 |
| Jun 15, 2026 | 9,680.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 0.52% | 9,938 |
| Jun 12, 2026 | 9,490.00 | 9,650.00 | 9,400.00 | 9,550.00 | 9,550.00 | - | 19,911 |
| Jun 11, 2026 | 9,300.00 | 9,590.00 | 9,000.00 | 9,550.00 | 9,550.00 | 1.92% | 7,757 |
| Jun 10, 2026 | 9,200.00 | 9,530.00 | 9,150.00 | 9,370.00 | 9,370.00 | -1.47% | 27,962 |
| Jun 9, 2026 | 9,050.00 | 9,930.00 | 9,050.00 | 9,510.00 | 9,510.00 | 1.06% | 24,235 |
| Jun 8, 2026 | 10,190.00 | 10,190.00 | 9,410.00 | 9,410.00 | 9,410.00 | -6.74% | 95,148 |
| Jun 5, 2026 | 10,010.00 | 10,420.00 | 9,860.00 | 10,090.00 | 10,090.00 | -0.98% | 43,416 |
| Jun 4, 2026 | 10,020.00 | 10,750.00 | 10,020.00 | 10,190.00 | 10,190.00 | 1.70% | 53,399 |
| Jun 2, 2026 | 10,040.00 | 10,080.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.20% | 52,873 |
| Jun 1, 2026 | 10,020.00 | 10,080.00 | 9,870.00 | 10,040.00 | 10,040.00 | 0.20% | 74,288 |
| May 29, 2026 | 10,370.00 | 10,490.00 | 9,950.00 | 10,020.00 | 10,020.00 | -4.11% | 68,469 |
| May 28, 2026 | 10,070.00 | 10,470.00 | 10,070.00 | 10,450.00 | 10,450.00 | 1.75% | 40,128 |
| May 27, 2026 | 10,260.00 | 10,390.00 | 10,130.00 | 10,270.00 | 10,270.00 | -0.48% | 55,317 |
| May 26, 2026 | 10,690.00 | 10,850.00 | 10,260.00 | 10,320.00 | 10,320.00 | -2.92% | 41,688 |
| May 22, 2026 | 10,660.00 | 10,960.00 | 10,630.00 | 10,630.00 | 10,630.00 | -1.12% | 41,806 |
| 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 |