Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,440.00 | 14,620.00 | 14,000.00 | 14,610.00 | 14,610.00 | 1,527 |
| 2023-10-30 | 14,350.00 | 14,650.00 | 14,160.00 | 14,370.00 | 14,370.00 | 735 |
| 2023-10-27 | 14,330.00 | 14,470.00 | 14,110.00 | 14,470.00 | 14,470.00 | 1,381 |
| 2023-10-26 | 14,790.00 | 14,840.00 | 14,300.00 | 14,470.00 | 14,470.00 | 1,609 |
| 2023-10-25 | 14,780.00 | 15,220.00 | 14,730.00 | 14,870.00 | 14,870.00 | 2,549 |
| 2023-10-24 | 14,990.00 | 14,990.00 | 14,540.00 | 14,830.00 | 14,830.00 | 2,322 |
| 2023-10-23 | 14,740.00 | 15,080.00 | 14,520.00 | 15,000.00 | 15,000.00 | 2,389 |
| 2023-10-20 | 15,230.00 | 15,230.00 | 14,510.00 | 14,880.00 | 14,880.00 | 6,133 |
| 2023-10-19 | 15,350.00 | 15,360.00 | 15,060.00 | 15,300.00 | 15,300.00 | 2,716 |
| 2023-10-18 | 15,700.00 | 15,710.00 | 15,450.00 | 15,470.00 | 15,470.00 | 1,997 |
| 2023-10-17 | 15,600.00 | 15,760.00 | 15,590.00 | 15,700.00 | 15,700.00 | 692 |
| 2023-10-16 | 15,430.00 | 16,100.00 | 15,410.00 | 15,770.00 | 15,770.00 | 5,995 |
| 2023-10-13 | 15,900.00 | 16,000.00 | 15,440.00 | 15,500.00 | 15,500.00 | 1,609 |
| 2023-10-12 | 15,650.00 | 16,190.00 | 15,650.00 | 15,770.00 | 15,770.00 | 2,383 |
| 2023-10-11 | 15,810.00 | 16,170.00 | 15,570.00 | 15,650.00 | 15,650.00 | 4,996 |
| 2023-10-10 | 16,340.00 | 16,470.00 | 15,740.00 | 15,830.00 | 15,830.00 | 3,144 |
| 2023-10-06 | 16,050.00 | 16,400.00 | 15,310.00 | 16,340.00 | 16,340.00 | 1,662 |
| 2023-10-05 | 15,940.00 | 16,080.00 | 15,750.00 | 16,060.00 | 16,060.00 | 3,336 |
| 2023-10-04 | 16,190.00 | 16,190.00 | 15,700.00 | 15,990.00 | 15,990.00 | 7,352 |
| 2023-09-27 | 16,180.00 | 16,460.00 | 15,730.00 | 16,370.00 | 16,370.00 | 5,367 |
| 2023-09-26 | 16,540.00 | 16,950.00 | 16,040.00 | 16,270.00 | 16,270.00 | 6,866 |
| 2023-09-25 | 16,620.00 | 16,810.00 | 16,470.00 | 16,640.00 | 16,640.00 | 1,531 |
| 2023-09-22 | 17,350.00 | 17,690.00 | 16,460.00 | 16,830.00 | 16,830.00 | 8,119 |
| 2023-09-21 | 17,680.00 | 17,970.00 | 16,690.00 | 17,330.00 | 17,330.00 | 8,744 |
| 2023-09-20 | 17,220.00 | 17,500.00 | 16,710.00 | 17,460.00 | 17,460.00 | 7,488 |
| 2023-09-19 | 16,560.00 | 17,800.00 | 16,560.00 | 17,300.00 | 17,300.00 | 19,308 |
| 2023-09-18 | 16,740.00 | 16,990.00 | 16,450.00 | 16,720.00 | 16,720.00 | 7,003 |
| 2023-09-15 | 16,110.00 | 18,960.00 | 16,040.00 | 16,700.00 | 16,700.00 | 92,212 |
| 2023-09-14 | 15,430.00 | 15,970.00 | 15,430.00 | 15,960.00 | 15,960.00 | 1,014 |
| 2023-09-13 | 15,500.00 | 15,800.00 | 15,420.00 | 15,590.00 | 15,590.00 | 1,187 |
| 2023-09-12 | 15,900.00 | 16,050.00 | 15,600.00 | 15,660.00 | 15,660.00 | 1,082 |
| 2023-09-11 | 15,600.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1,667 |
| 2023-09-08 | 15,880.00 | 16,130.00 | 15,680.00 | 15,720.00 | 15,720.00 | 1,091 |
| 2023-09-07 | 16,080.00 | 16,190.00 | 15,710.00 | 15,720.00 | 15,720.00 | 2,054 |
| 2023-09-06 | 16,230.00 | 16,270.00 | 16,040.00 | 16,160.00 | 16,160.00 | 1,240 |
| 2023-09-05 | 16,030.00 | 16,260.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2,575 |
| 2023-09-04 | 16,130.00 | 16,130.00 | 16,030.00 | 16,100.00 | 16,100.00 | 1,264 |
| 2023-09-01 | 16,170.00 | 16,420.00 | 16,070.00 | 16,130.00 | 16,130.00 | 1,139 |
| 2023-08-31 | 16,350.00 | 16,380.00 | 16,150.00 | 16,150.00 | 16,150.00 | 887 |
| 2023-08-30 | 16,520.00 | 16,560.00 | 16,130.00 | 16,350.00 | 16,350.00 | 3,272 |
| 2023-08-29 | 16,130.00 | 16,580.00 | 16,090.00 | 16,500.00 | 16,500.00 | 3,705 |
| 2023-08-28 | 15,730.00 | 16,100.00 | 15,730.00 | 16,080.00 | 16,080.00 | 3,993 |
| 2023-08-25 | 16,030.00 | 16,090.00 | 15,720.00 | 15,730.00 | 15,730.00 | 3,528 |
| 2023-08-24 | 16,040.00 | 16,070.00 | 15,720.00 | 16,030.00 | 16,030.00 | 4,000 |
| 2023-08-23 | 15,990.00 | 16,180.00 | 15,850.00 | 15,990.00 | 15,990.00 | 2,465 |
| 2023-08-22 | 16,000.00 | 16,220.00 | 15,760.00 | 15,990.00 | 15,990.00 | 3,772 |
| 2023-08-21 | 16,720.00 | 16,720.00 | 15,840.00 | 16,020.00 | 16,020.00 | 5,436 |
| 2023-08-18 | 15,360.00 | 16,790.00 | 15,100.00 | 16,790.00 | 16,790.00 | 5,974 |
| 2023-08-17 | 15,770.00 | 15,770.00 | 15,050.00 | 15,360.00 | 15,360.00 | 8,399 |
| 2023-08-16 | 16,610.00 | 16,640.00 | 15,720.00 | 15,850.00 | 15,850.00 | 5,877 |
| 2023-08-14 | 16,810.00 | 16,940.00 | 16,600.00 | 16,800.00 | 16,800.00 | 2,023 |
| 2023-08-11 | 17,550.00 | 17,550.00 | 17,040.00 | 17,160.00 | 17,160.00 | 516 |
| 2023-08-10 | 17,800.00 | 17,800.00 | 16,610.00 | 16,970.00 | 16,970.00 | 2,460 |
| 2023-08-09 | 17,180.00 | 17,780.00 | 17,070.00 | 17,210.00 | 17,210.00 | 1,765 |
| 2023-08-08 | 18,050.00 | 18,270.00 | 17,260.00 | 17,360.00 | 17,360.00 | 4,920 |
| 2023-08-07 | 17,300.00 | 18,270.00 | 16,750.00 | 18,050.00 | 18,050.00 | 15,915 |
| 2023-08-04 | 16,820.00 | 17,200.00 | 16,670.00 | 16,910.00 | 16,910.00 | 1,852 |
| 2023-08-03 | 17,030.00 | 17,140.00 | 16,520.00 | 17,070.00 | 17,070.00 | 5,298 |
| 2023-08-02 | 16,890.00 | 17,510.00 | 16,890.00 | 17,030.00 | 17,030.00 | 2,773 |
| 2023-08-01 | 17,210.00 | 17,340.00 | 16,900.00 | 17,150.00 | 17,150.00 | 3,509 |
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.