REFINE Co., Ltd. (KOSDAQ:377450)
South Korea
· Delayed Price · Currency is KRW 13,640
-120 (-0.87%)
At close: Dec 5, 2025
REFINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,770.00 | 14,030.00 | 13,470.00 | 13,640.00 | 13,640.00 | -0.87% | 18,420 |
| Dec 4, 2025 | 14,360.00 | 14,420.00 | 13,720.00 | 13,760.00 | 13,760.00 | -3.37% | 21,996 |
| Dec 3, 2025 | 13,570.00 | 14,680.00 | 13,570.00 | 14,240.00 | 14,240.00 | 3.94% | 39,727 |
| Dec 2, 2025 | 13,600.00 | 13,860.00 | 13,510.00 | 13,700.00 | 13,700.00 | 0.29% | 33,377 |
| Dec 1, 2025 | 13,190.00 | 13,680.00 | 13,190.00 | 13,660.00 | 13,660.00 | 3.48% | 45,213 |
| Nov 28, 2025 | 12,790.00 | 13,260.00 | 12,790.00 | 13,200.00 | 13,200.00 | 2.25% | 22,041 |
| Nov 27, 2025 | 13,060.00 | 13,100.00 | 12,760.00 | 12,910.00 | 12,910.00 | -0.84% | 22,611 |
| Nov 26, 2025 | 12,800.00 | 13,070.00 | 12,610.00 | 13,020.00 | 13,020.00 | 2.92% | 30,310 |
| Nov 25, 2025 | 12,100.00 | 12,840.00 | 12,100.00 | 12,650.00 | 12,650.00 | 3.52% | 23,958 |
| Nov 24, 2025 | 12,210.00 | 12,320.00 | 12,090.00 | 12,220.00 | 12,220.00 | 0.16% | 11,778 |
| Nov 21, 2025 | 12,340.00 | 12,390.00 | 12,010.00 | 12,200.00 | 12,200.00 | -2.48% | 25,136 |
| Nov 20, 2025 | 12,700.00 | 13,010.00 | 12,500.00 | 12,510.00 | 12,510.00 | -1.26% | 42,361 |
| Nov 19, 2025 | 12,300.00 | 12,830.00 | 12,140.00 | 12,670.00 | 12,670.00 | 2.92% | 42,503 |
| Nov 18, 2025 | 12,440.00 | 12,450.00 | 12,210.00 | 12,310.00 | 12,310.00 | -0.97% | 17,360 |
| Nov 17, 2025 | 12,440.00 | 12,480.00 | 12,080.00 | 12,430.00 | 12,430.00 | 1.80% | 40,875 |
| Nov 14, 2025 | 12,530.00 | 12,910.00 | 12,210.00 | 12,210.00 | 12,210.00 | -2.40% | 59,777 |
| Nov 13, 2025 | 12,300.00 | 12,520.00 | 11,880.00 | 12,510.00 | 12,510.00 | 2.71% | 25,550 |
| Nov 12, 2025 | 11,910.00 | 12,270.00 | 11,850.00 | 12,180.00 | 12,180.00 | 2.27% | 31,597 |
| Nov 11, 2025 | 12,370.00 | 12,520.00 | 11,860.00 | 11,910.00 | 11,910.00 | -3.87% | 50,540 |
| Nov 10, 2025 | 11,620.00 | 12,390.00 | 11,620.00 | 12,390.00 | 12,390.00 | 5.99% | 62,012 |
| Nov 7, 2025 | 11,790.00 | 11,880.00 | 11,440.00 | 11,690.00 | 11,690.00 | -1.60% | 43,844 |
| Nov 6, 2025 | 12,050.00 | 12,200.00 | 11,630.00 | 11,880.00 | 11,880.00 | 0.08% | 43,390 |
| Nov 5, 2025 | 11,980.00 | 12,080.00 | 11,250.00 | 11,870.00 | 11,870.00 | -1.00% | 126,543 |
| Nov 4, 2025 | 12,190.00 | 12,200.00 | 11,900.00 | 11,990.00 | 11,990.00 | -0.66% | 49,027 |
| Nov 3, 2025 | 12,280.00 | 12,420.00 | 12,030.00 | 12,070.00 | 12,070.00 | -2.43% | 57,578 |
| Oct 31, 2025 | 12,550.00 | 12,620.00 | 12,360.00 | 12,370.00 | 12,370.00 | -1.90% | 37,543 |
| Oct 30, 2025 | 12,630.00 | 12,920.00 | 12,420.00 | 12,610.00 | 12,610.00 | -0.47% | 40,509 |
| Oct 29, 2025 | 13,040.00 | 13,080.00 | 12,630.00 | 12,670.00 | 12,670.00 | -2.46% | 41,662 |
| Oct 28, 2025 | 13,060.00 | 13,310.00 | 12,760.00 | 12,990.00 | 12,990.00 | -0.46% | 40,543 |
| Oct 27, 2025 | 12,570.00 | 13,080.00 | 12,570.00 | 13,050.00 | 13,050.00 | 4.07% | 59,186 |
| Oct 24, 2025 | 12,650.00 | 12,690.00 | 12,410.00 | 12,540.00 | 12,540.00 | -0.40% | 46,736 |
| Oct 23, 2025 | 12,740.00 | 12,970.00 | 12,580.00 | 12,590.00 | 12,590.00 | -2.55% | 34,849 |
| Oct 22, 2025 | 12,750.00 | 12,940.00 | 12,610.00 | 12,920.00 | 12,920.00 | 0.86% | 41,610 |
| Oct 21, 2025 | 12,750.00 | 13,070.00 | 12,740.00 | 12,810.00 | 12,810.00 | 0.16% | 38,595 |
| Oct 20, 2025 | 12,900.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,790.00 | -0.78% | 60,907 |
| Oct 17, 2025 | 13,210.00 | 13,230.00 | 12,750.00 | 12,890.00 | 12,890.00 | -2.20% | 47,478 |
| Oct 16, 2025 | 13,580.00 | 13,580.00 | 13,180.00 | 13,180.00 | 13,180.00 | -3.02% | 38,624 |
| Oct 15, 2025 | 13,460.00 | 13,610.00 | 13,340.00 | 13,590.00 | 13,590.00 | 0.82% | 34,170 |
| Oct 14, 2025 | 14,100.00 | 14,100.00 | 13,430.00 | 13,480.00 | 13,480.00 | -3.58% | 38,105 |
| Oct 13, 2025 | 13,700.00 | 14,600.00 | 13,450.00 | 13,980.00 | 13,980.00 | 1.67% | 75,052 |
| Oct 10, 2025 | 13,760.00 | 13,820.00 | 13,560.00 | 13,750.00 | 13,750.00 | 0.22% | 62,751 |
| Oct 2, 2025 | 14,030.00 | 14,240.00 | 13,530.00 | 13,720.00 | 13,720.00 | -2.00% | 74,267 |
| Oct 1, 2025 | 14,050.00 | 14,250.00 | 13,960.00 | 14,000.00 | 14,000.00 | -0.71% | 46,842 |
| Sep 30, 2025 | 14,200.00 | 14,500.00 | 14,030.00 | 14,100.00 | 14,100.00 | -0.70% | 36,058 |
| Sep 29, 2025 | 14,140.00 | 14,450.00 | 13,980.00 | 14,200.00 | 14,200.00 | 0.42% | 69,273 |
| Sep 26, 2025 | 14,680.00 | 14,680.00 | 14,060.00 | 14,140.00 | 14,140.00 | -2.35% | 57,058 |
| Sep 25, 2025 | 14,350.00 | 14,980.00 | 13,960.00 | 14,480.00 | 14,480.00 | 1.83% | 124,544 |
| Sep 24, 2025 | 15,500.00 | 15,570.00 | 13,830.00 | 14,220.00 | 14,220.00 | -6.39% | 247,396 |
| Sep 23, 2025 | 15,200.00 | 15,550.00 | 15,000.00 | 15,190.00 | 15,190.00 | 1.54% | 43,372 |
| Sep 22, 2025 | 15,500.00 | 15,500.00 | 14,850.00 | 14,960.00 | 14,960.00 | -0.93% | 43,187 |