Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14,470.00 | 14,470.00 | 14,170.00 | 14,300.00 | 14,300.00 | 738 |
| 2024-04-24 | 14,220.00 | 14,420.00 | 14,220.00 | 14,270.00 | 14,270.00 | 853 |
| 2024-04-23 | 14,430.00 | 14,440.00 | 14,130.00 | 14,220.00 | 14,220.00 | 614 |
| 2024-04-22 | 14,500.00 | 14,500.00 | 14,090.00 | 14,290.00 | 14,290.00 | 302 |
| 2024-04-19 | 14,310.00 | 14,650.00 | 14,040.00 | 14,100.00 | 14,100.00 | 1,271 |
| 2024-04-18 | 14,170.00 | 14,490.00 | 14,170.00 | 14,310.00 | 14,310.00 | 180 |
| 2024-04-17 | 14,160.00 | 14,290.00 | 14,100.00 | 14,290.00 | 14,290.00 | 2,111 |
| 2024-04-16 | 14,160.00 | 14,500.00 | 14,160.00 | 14,170.00 | 14,170.00 | 1,773 |
| 2024-04-15 | 14,350.00 | 14,700.00 | 14,350.00 | 14,490.00 | 14,490.00 | 890 |
| 2024-04-12 | 14,810.00 | 14,810.00 | 14,410.00 | 14,700.00 | 14,700.00 | 2,455 |
| 2024-04-11 | 14,880.00 | 14,980.00 | 14,600.00 | 14,660.00 | 14,660.00 | 2,154 |
| 2024-04-09 | 14,700.00 | 15,090.00 | 14,700.00 | 14,750.00 | 14,750.00 | 1,966 |
| 2024-04-08 | 14,990.00 | 15,140.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,179 |
| 2024-04-05 | 14,770.00 | 15,070.00 | 14,600.00 | 14,810.00 | 14,810.00 | 1,455 |
| 2024-04-04 | 14,930.00 | 14,930.00 | 14,780.00 | 14,790.00 | 14,790.00 | 1,706 |
| 2024-04-03 | 15,200.00 | 15,200.00 | 14,600.00 | 14,930.00 | 14,930.00 | 2,087 |
| 2024-04-02 | 15,040.00 | 15,140.00 | 14,920.00 | 15,080.00 | 15,080.00 | 1,307 |
| 2024-04-01 | 15,460.00 | 15,460.00 | 15,020.00 | 15,130.00 | 15,130.00 | 2,880 |
| 2024-03-29 | 15,290.00 | 15,290.00 | 15,040.00 | 15,200.00 | 15,200.00 | 1,137 |
| 2024-03-28 | 15,440.00 | 15,440.00 | 15,110.00 | 15,290.00 | 15,290.00 | 1,897 |
| 2024-03-27 | 15,430.00 | 15,600.00 | 15,060.00 | 15,490.00 | 15,490.00 | 4,411 |
| 2024-03-26 | 15,600.00 | 15,660.00 | 15,250.00 | 15,400.00 | 15,400.00 | 3,910 |
| 2024-03-25 | 15,960.00 | 16,160.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,980 |
| 2024-03-22 | 15,880.00 | 16,250.00 | 15,680.00 | 15,960.00 | 15,960.00 | 4,869 |
| 2024-03-21 | 16,050.00 | 16,650.00 | 15,820.00 | 15,990.00 | 15,990.00 | 17,377 |
| 2024-03-20 | 15,740.00 | 16,130.00 | 15,540.00 | 16,040.00 | 16,040.00 | 6,957 |
| 2024-03-19 | 15,850.00 | 16,180.00 | 15,550.00 | 15,740.00 | 15,740.00 | 24,023 |
| 2024-03-18 | 15,080.00 | 16,250.00 | 14,990.00 | 15,930.00 | 15,930.00 | 22,195 |
| 2024-03-15 | 15,190.00 | 15,300.00 | 15,000.00 | 15,080.00 | 15,080.00 | 2,574 |
| 2024-03-14 | 15,000.00 | 15,190.00 | 14,920.00 | 15,080.00 | 15,080.00 | 287 |
| 2024-03-13 | 15,380.00 | 15,380.00 | 14,880.00 | 14,900.00 | 14,900.00 | 4,347 |
| 2024-03-12 | 15,180.00 | 15,180.00 | 14,820.00 | 14,870.00 | 14,870.00 | 404 |
| 2024-03-11 | 14,620.00 | 15,370.00 | 14,620.00 | 15,200.00 | 15,200.00 | 2,527 |
| 2024-03-08 | 14,890.00 | 15,200.00 | 14,820.00 | 14,930.00 | 14,930.00 | 3,117 |
| 2024-03-07 | 14,890.00 | 15,070.00 | 14,890.00 | 14,910.00 | 14,910.00 | 2,104 |
| 2024-03-06 | 15,050.00 | 15,220.00 | 15,010.00 | 15,010.00 | 15,010.00 | 1,652 |
| 2024-03-05 | 15,100.00 | 15,410.00 | 14,910.00 | 15,380.00 | 15,380.00 | 1,517 |
| 2024-03-04 | 15,410.00 | 16,000.00 | 15,020.00 | 15,020.00 | 15,020.00 | 9,194 |
| 2024-02-29 | 15,000.00 | 15,430.00 | 15,000.00 | 15,090.00 | 15,090.00 | 403 |
| 2024-02-28 | 15,130.00 | 15,210.00 | 14,960.00 | 15,000.00 | 15,000.00 | 2,906 |
| 2024-02-27 | 15,230.00 | 15,450.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2,296 |
| 2024-02-26 | 15,570.00 | 15,700.00 | 15,170.00 | 15,340.00 | 15,340.00 | 3,497 |
| 2024-02-23 | 15,570.00 | 15,880.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3,812 |
| 2024-02-22 | 14,950.00 | 15,500.00 | 14,840.00 | 15,320.00 | 15,320.00 | 3,595 |
| 2024-02-21 | 15,200.00 | 15,200.00 | 14,870.00 | 14,950.00 | 14,950.00 | 1,595 |
| 2024-02-20 | 15,200.00 | 15,350.00 | 15,070.00 | 15,260.00 | 15,260.00 | 361 |
| 2024-02-19 | 15,140.00 | 15,360.00 | 14,910.00 | 15,200.00 | 15,200.00 | 1,643 |
| 2024-02-16 | 15,190.00 | 15,270.00 | 14,910.00 | 15,020.00 | 15,020.00 | 827 |
| 2024-02-15 | 15,000.00 | 15,450.00 | 14,930.00 | 15,190.00 | 15,190.00 | 310 |
| 2024-02-14 | 15,000.00 | 15,140.00 | 14,840.00 | 15,000.00 | 15,000.00 | 1,078 |
| 2024-02-13 | 14,910.00 | 15,200.00 | 14,830.00 | 14,960.00 | 14,960.00 | 1,032 |
| 2024-02-08 | 15,320.00 | 15,320.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,765 |
| 2024-02-07 | 15,110.00 | 15,380.00 | 14,890.00 | 14,960.00 | 14,960.00 | 1,029 |
| 2024-02-06 | 15,170.00 | 15,410.00 | 15,070.00 | 15,110.00 | 15,110.00 | 1,748 |
| 2024-02-05 | 15,460.00 | 15,460.00 | 15,060.00 | 15,170.00 | 15,170.00 | 2,347 |
| 2024-02-02 | 15,050.00 | 15,280.00 | 14,740.00 | 15,150.00 | 15,150.00 | 9,308 |
| 2024-02-01 | 14,400.00 | 15,360.00 | 14,400.00 | 14,960.00 | 14,960.00 | 13,175 |
| 2024-01-31 | 14,690.00 | 14,850.00 | 14,110.00 | 14,310.00 | 14,310.00 | 3,643 |
| 2024-01-30 | 14,340.00 | 14,470.00 | 14,190.00 | 14,290.00 | 14,290.00 | 1,671 |
| 2024-01-29 | 14,360.00 | 14,500.00 | 14,100.00 | 14,350.00 | 14,350.00 | 2,139 |
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.