REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 14,920
-970 (-6.10%)
At close: Sep 18, 2026
REFINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15,910.00 | 16,120.00 | 14,720.00 | 14,920.00 | 14,920.00 | -6.10% | 76,200 |
| Sep 17, 2026 | 15,000.00 | 16,120.00 | 15,000.00 | 15,890.00 | 15,890.00 | 6.86% | 30,187 |
| Sep 16, 2026 | 14,390.00 | 15,090.00 | 14,300.00 | 14,870.00 | 14,870.00 | 4.35% | 66,925 |
| Sep 15, 2026 | 17,240.00 | 17,240.00 | 14,250.00 | 14,250.00 | 14,250.00 | -16.96% | 191,549 |
| Sep 14, 2026 | 16,970.00 | 17,210.00 | 16,970.00 | 17,160.00 | 17,160.00 | 1.24% | 629,761 |
| Sep 11, 2026 | 16,930.00 | 16,970.00 | 16,900.00 | 16,950.00 | 16,950.00 | 0.12% | 150,189 |
| Sep 10, 2026 | 16,940.00 | 16,990.00 | 16,910.00 | 16,930.00 | 16,930.00 | -0.06% | 67,469 |
| Sep 9, 2026 | 16,940.00 | 16,970.00 | 16,920.00 | 16,940.00 | 16,940.00 | - | 93,742 |
| Sep 8, 2026 | 16,960.00 | 17,010.00 | 16,920.00 | 16,940.00 | 16,940.00 | -0.18% | 140,062 |
| Sep 7, 2026 | 17,060.00 | 17,080.00 | 16,910.00 | 16,970.00 | 16,970.00 | 0.06% | 212,305 |
| Sep 4, 2026 | 16,810.00 | 17,080.00 | 16,710.00 | 16,960.00 | 16,960.00 | 1.19% | 311,998 |
| Sep 3, 2026 | 16,830.00 | 16,850.00 | 16,750.00 | 16,760.00 | 16,760.00 | -0.24% | 225,471 |
| Sep 2, 2026 | 16,710.00 | 16,820.00 | 16,620.00 | 16,800.00 | 16,800.00 | 0.54% | 262,716 |
| Sep 1, 2026 | 16,700.00 | 16,770.00 | 16,630.00 | 16,710.00 | 16,710.00 | - | 215,703 |
| Aug 31, 2026 | 16,390.00 | 16,710.00 | 16,360.00 | 16,710.00 | 16,710.00 | 2.01% | 258,535 |
| Aug 28, 2026 | 16,380.00 | 16,480.00 | 16,280.00 | 16,380.00 | 16,380.00 | -0.12% | 95,662 |
| Aug 27, 2026 | 16,530.00 | 16,610.00 | 16,120.00 | 16,400.00 | 16,400.00 | -0.67% | 270,370 |
| Aug 26, 2026 | 16,700.00 | 16,760.00 | 16,500.00 | 16,510.00 | 16,510.00 | -1.37% | 119,630 |
| Aug 25, 2026 | 16,620.00 | 16,740.00 | 16,340.00 | 16,740.00 | 16,740.00 | 0.72% | 216,870 |
| Aug 24, 2026 | 16,200.00 | 16,620.00 | 16,200.00 | 16,620.00 | 16,620.00 | 2.59% | 280,694 |
| Aug 21, 2026 | 16,100.00 | 16,230.00 | 16,040.00 | 16,200.00 | 16,200.00 | 0.50% | 523,802 |
| Aug 20, 2026 | 16,150.00 | 16,230.00 | 16,020.00 | 16,120.00 | 16,120.00 | - | 267,841 |
| Aug 19, 2026 | 16,020.00 | 16,360.00 | 15,950.00 | 16,120.00 | 16,120.00 | 0.69% | 415,208 |
| Aug 18, 2026 | 16,760.00 | 17,000.00 | 15,690.00 | 16,010.00 | 16,010.00 | 17.89% | 1,746,144 |
| Aug 14, 2026 | 13,590.00 | 13,900.00 | 13,340.00 | 13,580.00 | 13,580.00 | -0.07% | 60,479 |
| Aug 13, 2026 | 13,860.00 | 13,940.00 | 13,350.00 | 13,590.00 | 13,590.00 | -1.88% | 70,458 |
| Aug 12, 2026 | 13,890.00 | 13,990.00 | 13,640.00 | 13,850.00 | 13,850.00 | -0.93% | 49,450 |
| Aug 11, 2026 | 13,750.00 | 14,090.00 | 13,700.00 | 13,980.00 | 13,980.00 | 0.50% | 47,688 |
| Aug 10, 2026 | 13,910.00 | 14,010.00 | 13,440.00 | 13,910.00 | 13,910.00 | - | 44,369 |
| Aug 7, 2026 | 13,600.00 | 14,300.00 | 13,600.00 | 13,910.00 | 13,910.00 | 2.96% | 138,939 |
| Aug 6, 2026 | 13,050.00 | 13,620.00 | 13,050.00 | 13,510.00 | 13,510.00 | 2.50% | 44,305 |
| Aug 5, 2026 | 12,890.00 | 13,280.00 | 12,840.00 | 13,180.00 | 13,180.00 | 2.01% | 61,716 |
| Aug 4, 2026 | 12,310.00 | 12,950.00 | 12,150.00 | 12,920.00 | 12,920.00 | 3.86% | 68,239 |
| Aug 3, 2026 | 12,450.00 | 12,740.00 | 12,250.00 | 12,440.00 | 12,440.00 | -1.11% | 70,269 |
| Jul 31, 2026 | 11,980.00 | 12,600.00 | 11,880.00 | 12,580.00 | 12,580.00 | 5.01% | 64,402 |
| Jul 30, 2026 | 10,320.00 | 12,140.00 | 10,320.00 | 11,980.00 | 11,980.00 | 14.20% | 116,869 |
| Jul 29, 2026 | 11,190.00 | 11,490.00 | 10,400.00 | 10,490.00 | 10,490.00 | -6.92% | 67,767 |
| Jul 28, 2026 | 11,780.00 | 11,810.00 | 11,160.00 | 11,270.00 | 11,270.00 | -4.33% | 32,754 |
| Jul 27, 2026 | 11,790.00 | 12,010.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.67% | 31,185 |
| Jul 24, 2026 | 11,800.00 | 12,030.00 | 11,490.00 | 11,860.00 | 11,860.00 | 0.34% | 25,231 |
| Jul 23, 2026 | 11,360.00 | 12,040.00 | 11,360.00 | 11,820.00 | 11,820.00 | 4.05% | 100,764 |
| Jul 22, 2026 | 11,080.00 | 11,420.00 | 10,500.00 | 11,360.00 | 11,360.00 | 3.56% | 59,008 |
| Jul 21, 2026 | 9,710.00 | 11,070.00 | 9,710.00 | 10,970.00 | 10,970.00 | 7.97% | 80,012 |
| 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 |