REFINE Co., Ltd. (KOSDAQ:377450)
South Korea · Delayed Price · Currency is KRW 13,670
-50 (-0.36%)
At close: Oct 29, 2026
REFINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 13,580.00 | 13,860.00 | 13,400.00 | 13,670.00 | 13,670.00 | -0.36% | 5,172 |
| Oct 28, 2026 | 13,900.00 | 13,900.00 | 13,690.00 | 13,720.00 | 13,720.00 | -1.29% | 7,463 |
| Oct 27, 2026 | 13,790.00 | 13,950.00 | 13,590.00 | 13,900.00 | 13,900.00 | 1.31% | 6,616 |
| Oct 26, 2026 | 13,860.00 | 13,920.00 | 13,660.00 | 13,720.00 | 13,720.00 | -3.72% | 4,792 |
| Oct 23, 2026 | 13,890.00 | 14,250.00 | 13,770.00 | 14,250.00 | 14,250.00 | 2.08% | 6,209 |
| Oct 22, 2026 | 13,720.00 | 14,000.00 | 13,720.00 | 13,960.00 | 13,960.00 | -0.29% | 1,336 |
| Oct 21, 2026 | 13,750.00 | 14,010.00 | 13,680.00 | 14,000.00 | 14,000.00 | 0.72% | 1,781 |
| Oct 20, 2026 | 13,980.00 | 13,980.00 | 13,720.00 | 13,900.00 | 13,900.00 | -0.57% | 4,229 |
| Oct 19, 2026 | 14,100.00 | 14,100.00 | 13,690.00 | 13,980.00 | 13,980.00 | 0.50% | 4,129 |
| Oct 16, 2026 | 13,730.00 | 14,010.00 | 13,210.00 | 13,910.00 | 13,910.00 | 1.31% | 5,239 |
| Oct 15, 2026 | 13,810.00 | 13,810.00 | 13,430.00 | 13,730.00 | 13,730.00 | -0.65% | 13,911 |
| Oct 14, 2026 | 13,990.00 | 14,130.00 | 13,750.00 | 13,820.00 | 13,820.00 | -0.58% | 6,723 |
| Oct 13, 2026 | 13,580.00 | 13,900.00 | 13,410.00 | 13,900.00 | 13,900.00 | 1.02% | 11,074 |
| Oct 12, 2026 | 13,810.00 | 14,000.00 | 13,450.00 | 13,760.00 | 13,760.00 | -0.65% | 19,725 |
| Oct 8, 2026 | 14,280.00 | 14,280.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.98% | 11,652 |
| Oct 7, 2026 | 14,040.00 | 14,220.00 | 14,040.00 | 14,130.00 | 14,130.00 | -0.14% | 7,133 |
| Oct 6, 2026 | 14,200.00 | 14,880.00 | 14,120.00 | 14,150.00 | 14,150.00 | -2.28% | 12,199 |
| Oct 2, 2026 | 14,380.00 | 14,570.00 | 14,010.00 | 14,480.00 | 14,480.00 | 2.62% | 15,371 |
| Oct 1, 2026 | 14,570.00 | 14,570.00 | 13,890.00 | 14,110.00 | 14,110.00 | -3.88% | 18,790 |
| Sep 30, 2026 | 14,410.00 | 14,700.00 | 14,340.00 | 14,680.00 | 14,680.00 | 1.87% | 2,384 |
| Sep 29, 2026 | 14,990.00 | 15,000.00 | 14,340.00 | 14,410.00 | 14,410.00 | -3.93% | 19,978 |
| Sep 28, 2026 | 14,530.00 | 15,070.00 | 14,190.00 | 15,000.00 | 15,000.00 | 5.26% | 44,143 |
| Sep 23, 2026 | 14,490.00 | 14,600.00 | 14,210.00 | 14,250.00 | 14,250.00 | -1.66% | 16,893 |
| Sep 22, 2026 | 14,640.00 | 14,640.00 | 14,220.00 | 14,490.00 | 14,490.00 | -0.82% | 14,938 |
| Sep 21, 2026 | 15,000.00 | 15,000.00 | 14,420.00 | 14,610.00 | 14,610.00 | -2.08% | 21,047 |
| 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 |