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 |
| 2026-09-22 | 1,564.00 | 1,572.00 | 1,535.00 | 1,569.00 | 1,569.00 | 10,164 |
| 2026-09-21 | 1,558.00 | 1,572.00 | 1,529.00 | 1,564.00 | 1,564.00 | 4,751 |
| 2026-09-18 | 1,610.00 | 1,616.00 | 1,505.00 | 1,560.00 | 1,560.00 | 18,359 |
| 2026-09-17 | 1,610.00 | 1,616.00 | 1,599.00 | 1,616.00 | 1,616.00 | 330 |
| 2026-09-16 | 1,598.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | 1,729 |
| 2026-09-15 | 1,673.00 | 1,676.00 | 1,611.00 | 1,611.00 | 1,611.00 | 4,684 |
| 2026-09-14 | 1,605.00 | 1,680.00 | 1,579.00 | 1,678.00 | 1,678.00 | 40,866 |
| 2026-09-11 | 1,567.00 | 1,607.00 | 1,520.00 | 1,607.00 | 1,607.00 | 23,796 |
| 2026-09-10 | 1,591.00 | 1,646.00 | 1,580.00 | 1,580.00 | 1,580.00 | 32,948 |
| 2026-09-09 | 1,602.00 | 1,612.00 | 1,584.00 | 1,591.00 | 1,591.00 | 22,880 |
| 2026-09-08 | 1,621.00 | 1,647.00 | 1,580.00 | 1,602.00 | 1,602.00 | 12,255 |
| 2026-09-07 | 1,625.00 | 1,675.00 | 1,573.00 | 1,631.00 | 1,631.00 | 89,008 |
| 2026-09-04 | 1,640.00 | 1,699.00 | 1,577.00 | 1,643.00 | 1,643.00 | 42,631 |
| 2026-09-03 | 1,620.00 | 1,657.00 | 1,588.00 | 1,640.00 | 1,640.00 | 54,040 |
| 2026-09-02 | 1,598.00 | 1,658.00 | 1,572.00 | 1,620.00 | 1,620.00 | 52,529 |
| 2026-09-01 | 1,575.00 | 1,615.00 | 1,574.00 | 1,598.00 | 1,598.00 | 9,624 |
| 2026-08-31 | 1,608.00 | 1,608.00 | 1,550.00 | 1,575.00 | 1,575.00 | 20,380 |
| 2026-08-28 | 1,605.00 | 1,641.00 | 1,604.00 | 1,609.00 | 1,609.00 | 20,276 |
| 2026-08-27 | 1,614.00 | 1,615.00 | 1,592.00 | 1,605.00 | 1,605.00 | 24,701 |
| 2026-08-26 | 1,607.00 | 1,669.00 | 1,603.00 | 1,615.00 | 1,615.00 | 1,147 |
| 2026-08-25 | 1,610.00 | 1,610.00 | 1,595.00 | 1,607.00 | 1,607.00 | 9,564 |
| 2026-08-24 | 1,559.00 | 1,670.00 | 1,559.00 | 1,610.00 | 1,610.00 | 28,845 |
| 2026-08-21 | 1,676.00 | 1,685.00 | 1,605.00 | 1,605.00 | 1,605.00 | 36,234 |
| 2026-08-20 | 1,715.00 | 1,715.00 | 1,673.00 | 1,690.00 | 1,690.00 | 23,368 |
| 2026-08-19 | 1,737.00 | 1,748.00 | 1,654.00 | 1,748.00 | 1,748.00 | 23,825 |
| 2026-08-18 | 1,725.00 | 1,754.00 | 1,725.00 | 1,737.00 | 1,737.00 | 18,093 |
| 2026-08-14 | 1,745.00 | 1,745.00 | 1,667.00 | 1,725.00 | 1,725.00 | 8,816 |
| 2026-08-13 | 1,741.00 | 1,741.00 | 1,687.00 | 1,687.00 | 1,687.00 | 12,395 |
| 2026-08-12 | 1,723.00 | 1,723.00 | 1,687.00 | 1,691.00 | 1,691.00 | 29,058 |
| 2026-08-11 | 1,674.00 | 1,715.00 | 1,674.00 | 1,706.00 | 1,706.00 | 17,364 |
| 2026-08-10 | 1,615.00 | 1,700.00 | 1,615.00 | 1,700.00 | 1,700.00 | 25,276 |
| 2026-08-07 | 1,576.00 | 1,644.00 | 1,576.00 | 1,629.00 | 1,629.00 | 33,970 |
| 2026-08-06 | 1,599.00 | 1,637.00 | 1,566.00 | 1,576.00 | 1,576.00 | 38,151 |
| 2026-08-05 | 1,600.00 | 1,655.00 | 1,600.00 | 1,612.00 | 1,612.00 | 32,128 |
| 2026-08-04 | 1,391.00 | 1,647.00 | 1,391.00 | 1,590.00 | 1,590.00 | 112,550 |
| 2026-08-03 | 1,397.00 | 1,464.00 | 1,370.00 | 1,425.00 | 1,425.00 | 34,381 |
| 2026-07-31 | 1,380.00 | 1,415.00 | 1,353.00 | 1,371.00 | 1,371.00 | 30,546 |
| 2026-07-30 | 1,499.00 | 1,499.00 | 1,350.00 | 1,362.00 | 1,362.00 | 24,215 |
| 2026-07-29 | 1,420.00 | 1,497.00 | 1,339.00 | 1,373.00 | 1,373.00 | 89,248 |
| 2026-07-28 | 1,499.00 | 1,499.00 | 1,373.00 | 1,426.00 | 1,426.00 | 20,576 |
| 2026-07-27 | 1,500.00 | 1,500.00 | 1,438.00 | 1,457.00 | 1,457.00 | 3,036 |
Page 1 of 3 · 121 trading daysOlder →
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.