Korea Refract historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,520.00 | 1,586.00 | 1,520.00 | 1,567.00 | 1,567.00 | 8,944 |
| 2026-10-22 | 1,685.00 | 1,685.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2,333 |
| 2026-10-21 | 1,600.00 | 1,625.00 | 1,515.00 | 1,621.00 | 1,621.00 | 8,708 |
| 2026-10-20 | 1,621.00 | 1,665.00 | 1,553.00 | 1,580.00 | 1,580.00 | 7,657 |
| 2026-10-19 | 1,654.00 | 1,699.00 | 1,622.00 | 1,654.00 | 1,654.00 | 10,968 |
| 2026-10-16 | 1,700.00 | 1,700.00 | 1,669.00 | 1,680.00 | 1,680.00 | 3,009 |
| 2026-10-15 | 1,670.00 | 1,686.00 | 1,581.00 | 1,674.00 | 1,674.00 | 4,719 |
| 2026-10-14 | 1,685.00 | 1,700.00 | 1,662.00 | 1,670.00 | 1,670.00 | 3,612 |
| 2026-10-13 | 1,698.00 | 1,709.00 | 1,680.00 | 1,691.00 | 1,691.00 | 7,212 |
| 2026-10-12 | 1,703.00 | 1,703.00 | 1,650.00 | 1,674.00 | 1,674.00 | 4,231 |
| 2026-10-08 | 1,679.00 | 1,704.00 | 1,662.00 | 1,694.00 | 1,694.00 | 9,206 |
| 2026-10-07 | 1,675.00 | 1,697.00 | 1,660.00 | 1,694.00 | 1,694.00 | 53,256 |
| 2026-10-06 | 1,640.00 | 1,687.00 | 1,613.00 | 1,661.00 | 1,661.00 | 57,335 |
| 2026-10-02 | 1,720.00 | 1,720.00 | 1,639.00 | 1,640.00 | 1,640.00 | 33,845 |
| 2026-10-01 | 1,715.00 | 1,720.00 | 1,650.00 | 1,686.00 | 1,686.00 | 64,426 |
| 2026-09-30 | 1,679.00 | 1,720.00 | 1,667.00 | 1,680.00 | 1,680.00 | 5,730 |
| 2026-09-29 | 1,677.00 | 1,726.00 | 1,632.00 | 1,675.00 | 1,675.00 | 44,075 |
| 2026-09-28 | 1,582.00 | 1,611.00 | 1,567.00 | 1,601.00 | 1,601.00 | 26,138 |
| 2026-09-23 | 1,561.00 | 1,620.00 | 1,536.00 | 1,536.00 | 1,536.00 | 14,964 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.