Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,870.00 | 11,870.00 | 11,100.00 | 11,220.00 | 11,220.00 | 1,183 |
| 2026-10-15 | 11,540.00 | 12,070.00 | 11,010.00 | 12,070.00 | 12,070.00 | 274 |
| 2026-10-14 | 11,630.00 | 11,770.00 | 11,480.00 | 11,740.00 | 11,740.00 | 194 |
| 2026-10-13 | 11,800.00 | 11,860.00 | 11,600.00 | 11,840.00 | 11,840.00 | 399 |
| 2026-10-12 | 12,480.00 | 12,480.00 | 11,790.00 | 11,810.00 | 11,810.00 | 2,364 |
| 2026-10-08 | 12,280.00 | 12,700.00 | 11,800.00 | 12,590.00 | 12,590.00 | 1,300 |
| 2026-10-07 | 12,340.00 | 12,590.00 | 12,000.00 | 12,330.00 | 12,330.00 | 732 |
| 2026-10-06 | 12,100.00 | 12,980.00 | 12,070.00 | 12,340.00 | 12,340.00 | 6,204 |
| 2026-10-02 | 11,950.00 | 12,230.00 | 11,950.00 | 12,190.00 | 12,190.00 | 325 |
| 2026-10-01 | 11,840.00 | 12,620.00 | 11,840.00 | 12,410.00 | 12,410.00 | 460 |
| 2026-09-30 | 12,050.00 | 12,630.00 | 11,850.00 | 11,990.00 | 11,990.00 | 120 |
| 2026-09-29 | 11,980.00 | 12,880.00 | 11,860.00 | 12,030.00 | 12,030.00 | 771 |
| 2026-09-28 | 12,790.00 | 12,790.00 | 11,790.00 | 11,980.00 | 11,980.00 | 851 |
| 2026-09-23 | 12,720.00 | 12,720.00 | 12,100.00 | 12,390.00 | 12,390.00 | 181 |
| 2026-09-22 | 12,790.00 | 12,850.00 | 12,720.00 | 12,720.00 | 12,720.00 | 227 |
| 2026-09-21 | 12,730.00 | 13,570.00 | 12,640.00 | 12,750.00 | 12,750.00 | 960 |
| 2026-09-18 | 12,830.00 | 12,880.00 | 12,730.00 | 12,730.00 | 12,730.00 | 911 |
| 2026-09-17 | 12,990.00 | 13,000.00 | 12,670.00 | 12,830.00 | 12,830.00 | 1,073 |
| 2026-09-16 | 13,300.00 | 13,300.00 | 12,850.00 | 13,070.00 | 13,070.00 | 640 |
| 2026-09-15 | 13,650.00 | 13,650.00 | 13,040.00 | 13,350.00 | 13,350.00 | 3,271 |
| 2026-09-14 | 13,890.00 | 13,890.00 | 13,140.00 | 13,660.00 | 13,660.00 | 399 |
| 2026-09-11 | 13,900.00 | 13,900.00 | 13,810.00 | 13,900.00 | 13,900.00 | 14 |
| 2026-09-10 | 14,700.00 | 14,700.00 | 13,890.00 | 13,900.00 | 13,900.00 | 1,027 |
| 2026-09-09 | 14,080.00 | 14,080.00 | 13,900.00 | 13,900.00 | 13,900.00 | 845 |
| 2026-09-08 | 14,600.00 | 14,610.00 | 14,000.00 | 14,190.00 | 14,190.00 | 1,734 |
| 2026-09-07 | 13,610.00 | 14,860.00 | 13,330.00 | 14,610.00 | 14,610.00 | 710 |
| 2026-09-04 | 13,660.00 | 13,670.00 | 13,460.00 | 13,600.00 | 13,600.00 | 838 |
| 2026-09-03 | 13,730.00 | 13,730.00 | 13,600.00 | 13,660.00 | 13,660.00 | 1,223 |
| 2026-09-02 | 13,610.00 | 13,810.00 | 13,590.00 | 13,790.00 | 13,790.00 | 1,480 |
| 2026-09-01 | 13,980.00 | 14,130.00 | 13,420.00 | 13,890.00 | 13,890.00 | 1,177 |
| 2026-08-31 | 13,510.00 | 14,060.00 | 13,510.00 | 14,060.00 | 14,060.00 | 1,107 |
| 2026-08-28 | 14,340.00 | 14,740.00 | 13,800.00 | 14,130.00 | 14,130.00 | 570 |
| 2026-08-27 | 13,700.00 | 14,320.00 | 13,700.00 | 14,080.00 | 14,080.00 | 2,728 |
| 2026-08-26 | 14,150.00 | 14,150.00 | 13,530.00 | 14,110.00 | 14,110.00 | 2,576 |
| 2026-08-25 | 14,340.00 | 14,340.00 | 13,920.00 | 14,080.00 | 14,080.00 | 1,992 |
| 2026-08-24 | 13,730.00 | 14,380.00 | 13,720.00 | 14,340.00 | 14,340.00 | 4,947 |
| 2026-08-21 | 13,260.00 | 14,100.00 | 13,230.00 | 14,000.00 | 14,000.00 | 2,855 |
| 2026-08-20 | 12,750.00 | 13,750.00 | 12,750.00 | 13,460.00 | 13,460.00 | 294 |
| 2026-08-19 | 12,740.00 | 13,870.00 | 12,250.00 | 12,800.00 | 12,800.00 | 1,437 |
| 2026-08-18 | 12,410.00 | 13,640.00 | 12,410.00 | 12,740.00 | 12,740.00 | 1,031 |
| 2026-08-14 | 13,280.00 | 13,280.00 | 12,300.00 | 12,480.00 | 12,480.00 | 824 |
| 2026-08-13 | 12,830.00 | 12,840.00 | 12,530.00 | 12,570.00 | 12,570.00 | 217 |
| 2026-08-12 | 12,620.00 | 12,830.00 | 12,530.00 | 12,830.00 | 12,830.00 | 211 |
| 2026-08-11 | 13,020.00 | 13,020.00 | 12,300.00 | 12,880.00 | 12,880.00 | 913 |
| 2026-08-10 | 13,490.00 | 13,490.00 | 12,820.00 | 13,160.00 | 13,160.00 | 568 |
| 2026-08-07 | 13,240.00 | 13,240.00 | 13,000.00 | 13,010.00 | 13,010.00 | 74 |
| 2026-08-06 | 13,120.00 | 13,250.00 | 12,940.00 | 13,240.00 | 13,240.00 | 843 |
| 2026-08-05 | 12,650.00 | 13,140.00 | 12,650.00 | 13,120.00 | 13,120.00 | 455 |
| 2026-08-04 | 13,220.00 | 13,260.00 | 12,020.00 | 13,040.00 | 13,040.00 | 1,154 |
| 2026-08-03 | 13,700.00 | 13,700.00 | 12,730.00 | 13,350.00 | 13,350.00 | 1,191 |
| 2026-07-31 | 11,810.00 | 13,700.00 | 11,190.00 | 13,700.00 | 13,700.00 | 498 |
| 2026-07-30 | 11,440.00 | 11,890.00 | 11,270.00 | 11,890.00 | 11,890.00 | 592 |
| 2026-07-29 | 11,860.00 | 11,860.00 | 10,840.00 | 11,640.00 | 11,640.00 | 830 |
| 2026-07-28 | 12,200.00 | 12,260.00 | 11,320.00 | 12,030.00 | 12,030.00 | 435 |
| 2026-07-27 | 12,120.00 | 12,470.00 | 11,980.00 | 12,450.00 | 12,450.00 | 335 |
| 2026-07-24 | 12,230.00 | 12,950.00 | 11,980.00 | 12,480.00 | 12,480.00 | 824 |
| 2026-07-23 | 11,370.00 | 13,610.00 | 11,360.00 | 12,230.00 | 12,230.00 | 2,032 |
| 2026-07-22 | 11,330.00 | 11,590.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1,125 |
| 2026-07-21 | 11,470.00 | 11,760.00 | 11,420.00 | 11,740.00 | 11,740.00 | 683 |
| 2026-07-20 | 11,260.00 | 11,950.00 | 10,870.00 | 11,900.00 | 11,900.00 | 5,982 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.