Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,050.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 5,637 |
| 2024-01-25 | 14,240.00 | 14,240.00 | 14,010.00 | 14,240.00 | 14,240.00 | 2,363 |
| 2024-01-24 | 14,170.00 | 14,540.00 | 14,100.00 | 14,240.00 | 14,240.00 | 2,067 |
| 2024-01-23 | 14,270.00 | 14,390.00 | 14,170.00 | 14,210.00 | 14,210.00 | 3,450 |
| 2024-01-22 | 14,250.00 | 14,630.00 | 14,250.00 | 14,270.00 | 14,270.00 | 1,333 |
| 2024-01-19 | 14,180.00 | 14,580.00 | 14,180.00 | 14,410.00 | 14,410.00 | 686 |
| 2024-01-18 | 14,410.00 | 14,510.00 | 14,200.00 | 14,250.00 | 14,250.00 | 7,365 |
| 2024-01-17 | 14,510.00 | 14,510.00 | 14,250.00 | 14,500.00 | 14,500.00 | 2,310 |
| 2024-01-16 | 14,890.00 | 14,890.00 | 14,590.00 | 14,600.00 | 14,600.00 | 1,637 |
| 2024-01-15 | 14,770.00 | 14,800.00 | 14,600.00 | 14,770.00 | 14,770.00 | 1,904 |
| 2024-01-12 | 14,800.00 | 14,870.00 | 14,630.00 | 14,830.00 | 14,830.00 | 3,200 |
| 2024-01-11 | 14,990.00 | 14,990.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1,889 |
| 2024-01-10 | 15,160.00 | 15,160.00 | 14,790.00 | 14,990.00 | 14,990.00 | 2,477 |
| 2024-01-09 | 14,860.00 | 15,190.00 | 14,830.00 | 14,860.00 | 14,860.00 | 1,359 |
| 2024-01-08 | 15,170.00 | 15,170.00 | 14,730.00 | 14,860.00 | 14,860.00 | 815 |
| 2024-01-05 | 14,850.00 | 15,190.00 | 14,850.00 | 14,870.00 | 14,870.00 | 522 |
| 2024-01-04 | 14,830.00 | 15,200.00 | 14,830.00 | 14,880.00 | 14,880.00 | 746 |
| 2024-01-03 | 15,060.00 | 15,060.00 | 14,750.00 | 15,000.00 | 15,000.00 | 3,685 |
| 2024-01-02 | 15,150.00 | 15,250.00 | 14,670.00 | 15,130.00 | 15,130.00 | 5,214 |
| 2023-12-28 | 14,800.00 | 15,250.00 | 14,800.00 | 15,140.00 | 15,140.00 | 669 |
| 2023-12-27 | 15,400.00 | 15,400.00 | 14,700.00 | 14,920.00 | 14,920.00 | 5,233 |
| 2023-12-26 | 15,270.00 | 15,660.00 | 14,960.00 | 15,210.00 | 15,210.00 | 2,250 |
| 2023-12-22 | 15,190.00 | 15,700.00 | 15,020.00 | 15,260.00 | 15,260.00 | 2,333 |
| 2023-12-21 | 15,150.00 | 15,780.00 | 15,100.00 | 15,190.00 | 15,190.00 | 1,693 |
| 2023-12-20 | 15,210.00 | 15,300.00 | 15,050.00 | 15,230.00 | 15,230.00 | 2,843 |
| 2023-12-19 | 15,580.00 | 15,580.00 | 15,100.00 | 15,230.00 | 15,230.00 | 2,877 |
| 2023-12-18 | 15,800.00 | 15,800.00 | 15,100.00 | 15,580.00 | 15,580.00 | 4,746 |
| 2023-12-15 | 15,890.00 | 15,890.00 | 15,250.00 | 15,500.00 | 15,500.00 | 1,965 |
| 2023-12-14 | 15,270.00 | 15,490.00 | 15,240.00 | 15,490.00 | 15,490.00 | 2,422 |
| 2023-12-13 | 15,480.00 | 15,800.00 | 15,260.00 | 15,270.00 | 15,270.00 | 6,834 |
| 2023-12-12 | 15,410.00 | 15,880.00 | 15,350.00 | 15,500.00 | 15,500.00 | 3,879 |
| 2023-12-11 | 15,280.00 | 15,970.00 | 15,000.00 | 15,700.00 | 15,700.00 | 7,539 |
| 2023-12-08 | 15,030.00 | 15,170.00 | 14,870.00 | 15,030.00 | 15,030.00 | 2,263 |
| 2023-12-07 | 15,520.00 | 15,610.00 | 14,850.00 | 15,100.00 | 15,100.00 | 6,404 |
| 2023-12-06 | 15,610.00 | 15,790.00 | 15,410.00 | 15,610.00 | 15,610.00 | 3,726 |
| 2023-12-05 | 16,090.00 | 16,110.00 | 15,650.00 | 15,800.00 | 15,800.00 | 6,687 |
| 2023-12-04 | 15,800.00 | 16,850.00 | 15,620.00 | 16,090.00 | 16,090.00 | 11,973 |
| 2023-12-01 | 15,800.00 | 15,940.00 | 15,600.00 | 15,790.00 | 15,790.00 | 4,223 |
| 2023-11-30 | 16,240.00 | 16,240.00 | 15,650.00 | 15,820.00 | 15,820.00 | 3,127 |
| 2023-11-29 | 16,130.00 | 16,130.00 | 15,580.00 | 15,870.00 | 15,870.00 | 4,172 |
| 2023-11-28 | 15,890.00 | 16,100.00 | 15,630.00 | 15,630.00 | 15,630.00 | 4,100 |
| 2023-11-27 | 16,500.00 | 16,500.00 | 15,660.00 | 15,800.00 | 15,800.00 | 4,460 |
| 2023-11-24 | 16,450.00 | 16,710.00 | 15,900.00 | 16,160.00 | 16,160.00 | 11,341 |
| 2023-11-23 | 15,720.00 | 16,290.00 | 15,600.00 | 16,230.00 | 16,230.00 | 6,583 |
| 2023-11-22 | 15,910.00 | 15,970.00 | 15,510.00 | 15,820.00 | 15,820.00 | 3,846 |
| 2023-11-21 | 16,650.00 | 16,660.00 | 15,300.00 | 15,750.00 | 15,750.00 | 5,619 |
| 2023-11-20 | 16,050.00 | 16,850.00 | 15,300.00 | 16,270.00 | 16,270.00 | 30,637 |
| 2023-11-17 | 15,160.00 | 15,350.00 | 14,700.00 | 15,160.00 | 15,160.00 | 4,879 |
| 2023-11-16 | 14,380.00 | 15,270.00 | 14,310.00 | 15,120.00 | 15,120.00 | 6,973 |
| 2023-11-15 | 14,260.00 | 14,490.00 | 14,250.00 | 14,320.00 | 14,320.00 | 1,390 |
| 2023-11-14 | 14,080.00 | 14,470.00 | 14,080.00 | 14,250.00 | 14,250.00 | 1,655 |
| 2023-11-13 | 14,450.00 | 14,450.00 | 14,070.00 | 14,070.00 | 14,070.00 | 1,660 |
| 2023-11-10 | 14,220.00 | 14,560.00 | 14,220.00 | 14,560.00 | 14,560.00 | 683 |
| 2023-11-09 | 14,590.00 | 14,590.00 | 14,350.00 | 14,570.00 | 14,570.00 | 1,091 |
| 2023-11-08 | 14,720.00 | 14,720.00 | 14,390.00 | 14,590.00 | 14,590.00 | 1,035 |
| 2023-11-07 | 14,680.00 | 14,800.00 | 14,420.00 | 14,590.00 | 14,590.00 | 4,221 |
| 2023-11-06 | 14,630.00 | 14,890.00 | 14,500.00 | 14,610.00 | 14,610.00 | 2,372 |
| 2023-11-03 | 14,480.00 | 14,710.00 | 14,100.00 | 14,560.00 | 14,560.00 | 2,522 |
| 2023-11-02 | 14,580.00 | 14,650.00 | 14,010.00 | 14,430.00 | 14,430.00 | 2,129 |
| 2023-11-01 | 14,330.00 | 14,590.00 | 14,230.00 | 14,590.00 | 14,590.00 | 1,231 |
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.