REFINE Co., Ltd. 377450
KRX · South Korea · Finance
KRW 14,130.00+20.00 (+0.14%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,110.00 | -3.88% | KRW 14,570.00 | KRW 14,570.00 | KRW 13,890.00 | 19.12K |
| 2026-09-30 | KRW 14,680.00 | +1.87% | KRW 14,410.00 | KRW 14,700.00 | KRW 14,340.00 | 2.62K |
| 2026-09-29 | KRW 14,410.00 | -3.93% | KRW 14,990.00 | KRW 15,000.00 | KRW 14,340.00 | 19.98K |
| 2026-09-28 | KRW 15,000.00 | +5.26% | KRW 14,530.00 | KRW 15,070.00 | KRW 14,190.00 | 44.80K |
| 2026-09-23 | KRW 14,250.00 | -1.66% | KRW 14,490.00 | KRW 14,600.00 | KRW 14,210.00 | 16.92K |
| 2026-09-22 | KRW 14,490.00 | -0.82% | KRW 14,640.00 | KRW 14,640.00 | KRW 14,220.00 | 15.19K |
| 2026-09-21 | KRW 14,610.00 | -2.08% | KRW 15,000.00 | KRW 15,000.00 | KRW 14,420.00 | 22.33K |
| 2026-09-18 | KRW 14,920.00 | -6.10% | KRW 15,910.00 | KRW 16,120.00 | KRW 14,720.00 | 78.34K |
| 2026-09-17 | KRW 15,890.00 | +6.86% | KRW 15,000.00 | KRW 16,120.00 | KRW 15,000.00 | 30.47K |
| 2026-09-16 | KRW 14,870.00 | +4.35% | KRW 14,390.00 | KRW 15,090.00 | KRW 14,300.00 | 72.78K |
| 2026-09-15 | KRW 14,250.00 | -16.96% | KRW 17,240.00 | KRW 17,240.00 | KRW 14,250.00 | 195.52K |
| 2026-09-14 | KRW 17,160.00 | +1.24% | KRW 16,970.00 | KRW 17,210.00 | KRW 16,970.00 | 645.08K |
| 2026-09-11 | KRW 16,950.00 | +0.12% | KRW 16,930.00 | KRW 16,970.00 | KRW 16,900.00 | 150.19K |
| 2026-09-10 | KRW 16,930.00 | -0.06% | KRW 16,940.00 | KRW 16,990.00 | KRW 16,910.00 | 67.47K |
| 2026-09-09 | KRW 16,940.00 | 0.00% | KRW 16,940.00 | KRW 16,970.00 | KRW 16,920.00 | 93.74K |
| 2026-09-08 | KRW 16,940.00 | -0.18% | KRW 16,960.00 | KRW 17,010.00 | KRW 16,920.00 | 140.06K |
| 2026-09-07 | KRW 16,970.00 | +0.06% | KRW 17,060.00 | KRW 17,080.00 | KRW 16,910.00 | 212.31K |
| 2026-09-04 | KRW 16,960.00 | +1.19% | KRW 16,810.00 | KRW 17,080.00 | KRW 16,710.00 | 312.35K |
| 2026-09-03 | KRW 16,760.00 | -0.24% | KRW 16,830.00 | KRW 16,850.00 | KRW 16,750.00 | 225.47K |
| 2026-09-02 | KRW 16,800.00 | +0.54% | KRW 16,710.00 | KRW 16,820.00 | KRW 16,620.00 | 262.72K |
| 2026-09-01 | KRW 16,710.00 | 0.00% | KRW 16,700.00 | KRW 16,770.00 | KRW 16,630.00 | 215.70K |
| 2026-08-31 | KRW 16,710.00 | +2.01% | KRW 16,390.00 | KRW 16,710.00 | KRW 16,360.00 | 258.93K |
| 2026-08-28 | KRW 16,380.00 | -0.12% | KRW 16,380.00 | KRW 16,480.00 | KRW 16,280.00 | 95.67K |
| 2026-08-27 | KRW 16,400.00 | -0.67% | KRW 16,530.00 | KRW 16,610.00 | KRW 16,120.00 | 270.37K |
| 2026-08-26 | KRW 16,510.00 | -1.37% | KRW 16,700.00 | KRW 16,760.00 | KRW 16,500.00 | 119.63K |
| 2026-08-25 | KRW 16,740.00 | +0.72% | KRW 16,620.00 | KRW 16,740.00 | KRW 16,340.00 | 216.87K |
| 2026-08-24 | KRW 16,620.00 | +2.59% | KRW 16,200.00 | KRW 16,620.00 | KRW 16,200.00 | 280.69K |
| 2026-08-21 | KRW 16,200.00 | +0.50% | KRW 16,100.00 | KRW 16,230.00 | KRW 16,040.00 | 523.89K |
| 2026-08-20 | KRW 16,120.00 | 0.00% | KRW 16,150.00 | KRW 16,230.00 | KRW 16,020.00 | 268.16K |
| 2026-08-19 | KRW 16,120.00 | +0.69% | KRW 16,020.00 | KRW 16,360.00 | KRW 15,950.00 | 415.21K |
| 2026-08-18 | KRW 16,010.00 | +17.89% | KRW 16,760.00 | KRW 17,000.00 | KRW 15,690.00 | 1.75M |
| 2026-08-14 | KRW 13,580.00 | -0.07% | KRW 13,590.00 | KRW 13,900.00 | KRW 13,340.00 | 60.48K |
| 2026-08-13 | KRW 13,590.00 | -1.88% | KRW 13,860.00 | KRW 13,940.00 | KRW 13,350.00 | 70.47K |
| 2026-08-12 | KRW 13,850.00 | -0.93% | KRW 13,890.00 | KRW 13,990.00 | KRW 13,640.00 | 49.45K |
| 2026-08-11 | KRW 13,980.00 | +0.50% | KRW 13,750.00 | KRW 14,090.00 | KRW 13,700.00 | 47.69K |
| 2026-08-10 | KRW 13,910.00 | 0.00% | KRW 13,910.00 | KRW 14,010.00 | KRW 13,440.00 | 44.37K |
| 2026-08-07 | KRW 13,910.00 | +2.96% | KRW 13,600.00 | KRW 14,300.00 | KRW 13,600.00 | 138.94K |
| 2026-08-06 | KRW 13,510.00 | +2.50% | KRW 13,050.00 | KRW 13,620.00 | KRW 13,050.00 | 44.31K |
| 2026-08-05 | KRW 13,180.00 | +2.01% | KRW 12,890.00 | KRW 13,280.00 | KRW 12,840.00 | 61.72K |
| 2026-08-04 | KRW 12,920.00 | +3.86% | KRW 12,310.00 | KRW 12,950.00 | KRW 12,150.00 | 68.24K |
| 2026-08-03 | KRW 12,440.00 | -1.11% | KRW 12,450.00 | KRW 12,740.00 | KRW 12,250.00 | 70.27K |
| 2026-07-31 | KRW 12,580.00 | +5.01% | KRW 11,980.00 | KRW 12,600.00 | KRW 11,880.00 | 64.40K |
| 2026-07-30 | KRW 11,980.00 | +14.20% | KRW 10,320.00 | KRW 12,140.00 | KRW 10,320.00 | 116.87K |
| 2026-07-29 | KRW 10,490.00 | -6.92% | KRW 11,190.00 | KRW 11,490.00 | KRW 10,400.00 | 67.77K |
| 2026-07-28 | KRW 11,270.00 | -4.33% | KRW 11,780.00 | KRW 11,810.00 | KRW 11,160.00 | 32.75K |
| 2026-07-27 | KRW 11,780.00 | -0.67% | KRW 11,790.00 | KRW 12,010.00 | KRW 11,700.00 | 31.19K |
| 2026-07-24 | KRW 11,860.00 | +0.34% | KRW 11,800.00 | KRW 12,030.00 | KRW 11,490.00 | 25.23K |
| 2026-07-23 | KRW 11,820.00 | +4.05% | KRW 11,360.00 | KRW 12,040.00 | KRW 11,360.00 | 100.76K |
| 2026-07-22 | KRW 11,360.00 | +3.56% | KRW 11,080.00 | KRW 11,420.00 | KRW 10,500.00 | 59.01K |
| 2026-07-21 | KRW 10,970.00 | +7.97% | KRW 9,710.00 | KRW 11,070.00 | KRW 9,710.00 | 80.01K |
| 2026-07-20 | KRW 10,160.00 | -2.96% | KRW 10,390.00 | KRW 10,600.00 | KRW 10,030.00 | 43.77K |
| 2026-07-16 | KRW 10,470.00 | +0.29% | KRW 10,500.00 | KRW 10,650.00 | KRW 10,110.00 | 20.07K |
| 2026-07-15 | KRW 10,440.00 | +4.61% | KRW 10,050.00 | KRW 10,460.00 | KRW 9,990.00 | 21.50K |
| 2026-07-14 | KRW 9,980.00 | +0.50% | KRW 9,680.00 | KRW 10,250.00 | KRW 9,680.00 | 15.40K |
| 2026-07-13 | KRW 9,930.00 | -2.46% | KRW 10,100.00 | KRW 10,590.00 | KRW 9,810.00 | 39.16K |
| 2026-07-10 | KRW 10,180.00 | +1.80% | KRW 10,000.00 | KRW 10,270.00 | KRW 9,900.00 | 19.11K |
| 2026-07-09 | KRW 10,000.00 | -2.53% | KRW 10,260.00 | KRW 10,510.00 | KRW 9,890.00 | 29.27K |
| 2026-07-08 | KRW 10,260.00 | +8.46% | KRW 9,250.00 | KRW 11,060.00 | KRW 9,250.00 | 175.22K |
| 2026-07-07 | KRW 9,460.00 | 0.00% | KRW 9,460.00 | KRW 9,480.00 | KRW 9,250.00 | 41.03K |
| 2026-07-06 | KRW 9,460.00 | +3.61% | KRW 9,140.00 | KRW 9,490.00 | KRW 8,950.00 | 15.58K |
| 2026-07-03 | KRW 9,130.00 | +1.11% | KRW 8,960.00 | KRW 9,130.00 | KRW 8,670.00 | 21.70K |
| 2026-07-02 | KRW 9,030.00 | +0.11% | KRW 8,960.00 | KRW 9,080.00 | KRW 8,780.00 | 19.99K |
| 2026-07-01 | KRW 9,020.00 | +0.11% | KRW 8,940.00 | KRW 9,220.00 | KRW 8,930.00 | 9.64K |
| 2026-06-30 | KRW 9,010.00 | -0.77% | KRW 9,080.00 | KRW 9,270.00 | KRW 8,810.00 | 16.46K |
| 2026-06-29 | KRW 9,080.00 | +5.46% | KRW 8,550.00 | KRW 9,130.00 | KRW 8,550.00 | 24.07K |
| 2026-06-26 | KRW 8,610.00 | -3.26% | KRW 8,650.00 | KRW 8,780.00 | KRW 8,420.00 | 45.09K |
| 2026-06-25 | KRW 8,900.00 | -0.34% | KRW 8,950.00 | KRW 9,100.00 | KRW 8,660.00 | 11.70K |
| 2026-06-24 | KRW 8,930.00 | 0.00% | KRW 8,930.00 | KRW 9,090.00 | KRW 8,650.00 | 38.60K |
| 2026-06-23 | KRW 8,930.00 | -1.87% | KRW 8,530.00 | KRW 8,950.00 | KRW 8,530.00 | 31.43K |
| 2026-06-22 | KRW 9,100.00 | -0.22% | KRW 9,050.00 | KRW 9,120.00 | KRW 8,650.00 | 25.16K |
| 2026-06-19 | KRW 9,120.00 | -2.56% | KRW 9,200.00 | KRW 9,350.00 | KRW 8,870.00 | 49.60K |
| 2026-06-18 | KRW 9,360.00 | -4.10% | KRW 9,760.00 | KRW 9,760.00 | KRW 9,350.00 | 21.13K |
| 2026-06-17 | KRW 9,760.00 | +2.52% | KRW 9,450.00 | KRW 9,910.00 | KRW 9,330.00 | 27.71K |
| 2026-06-16 | KRW 9,520.00 | -0.83% | KRW 9,510.00 | KRW 9,620.00 | KRW 9,400.00 | 17.68K |
| 2026-06-15 | KRW 9,600.00 | +0.52% | KRW 9,680.00 | KRW 9,690.00 | KRW 9,400.00 | 9.94K |
| 2026-06-12 | KRW 9,550.00 | 0.00% | KRW 9,490.00 | KRW 9,650.00 | KRW 9,400.00 | 19.91K |
| 2026-06-11 | KRW 9,550.00 | +1.92% | KRW 9,300.00 | KRW 9,590.00 | KRW 9,000.00 | 7.76K |
| 2026-06-10 | KRW 9,370.00 | -1.47% | KRW 9,200.00 | KRW 9,530.00 | KRW 9,150.00 | 27.96K |
| 2026-06-09 | KRW 9,510.00 | +1.06% | KRW 9,050.00 | KRW 9,930.00 | KRW 9,050.00 | 24.24K |
| 2026-06-08 | KRW 9,410.00 | -6.74% | KRW 10,190.00 | KRW 10,190.00 | KRW 9,410.00 | 95.16K |
| 2026-06-05 | KRW 10,090.00 | -0.98% | KRW 10,010.00 | KRW 10,420.00 | KRW 9,860.00 | 43.42K |
| 2026-06-04 | KRW 10,190.00 | +1.70% | KRW 10,020.00 | KRW 10,750.00 | KRW 10,020.00 | 53.40K |
| 2026-06-02 | KRW 10,020.00 | -0.20% | KRW 10,040.00 | KRW 10,080.00 | KRW 9,880.00 | 52.87K |
| 2026-06-01 | KRW 10,040.00 | +0.20% | KRW 10,020.00 | KRW 10,080.00 | KRW 9,870.00 | 74.29K |
| 2026-05-29 | KRW 10,020.00 | -4.11% | KRW 10,370.00 | KRW 10,490.00 | KRW 9,950.00 | 68.52K |
| 2026-05-28 | KRW 10,450.00 | +1.75% | KRW 10,070.00 | KRW 10,470.00 | KRW 10,070.00 | 40.13K |
| 2026-05-27 | KRW 10,270.00 | -0.48% | KRW 10,260.00 | KRW 10,390.00 | KRW 10,130.00 | 55.32K |
| 2026-05-26 | KRW 10,320.00 | -2.92% | KRW 10,690.00 | KRW 10,850.00 | KRW 10,260.00 | 41.69K |
| 2026-05-22 | KRW 10,630.00 | -1.12% | KRW 10,660.00 | KRW 10,960.00 | KRW 10,630.00 | 41.81K |
| 2026-05-21 | KRW 10,750.00 | +1.80% | KRW 10,560.00 | KRW 10,800.00 | KRW 10,450.00 | 36.92K |