Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17,330.00 | 17,330.00 | 16,610.00 | 17,180.00 | 17,180.00 | 4,943 |
| 2023-07-28 | 17,550.00 | 17,570.00 | 16,760.00 | 17,000.00 | 17,000.00 | 11,357 |
| 2023-07-27 | 16,250.00 | 19,900.00 | 15,860.00 | 17,540.00 | 17,540.00 | 76,009 |
| 2023-07-26 | 16,980.00 | 17,110.00 | 15,550.00 | 15,800.00 | 15,800.00 | 21,560 |
| 2023-07-25 | 17,470.00 | 17,940.00 | 16,760.00 | 16,990.00 | 16,990.00 | 8,243 |
| 2023-07-24 | 18,240.00 | 18,240.00 | 17,480.00 | 17,770.00 | 17,770.00 | 14,495 |
| 2023-07-21 | 18,560.00 | 19,190.00 | 18,220.00 | 18,240.00 | 18,240.00 | 9,656 |
| 2023-07-20 | 18,480.00 | 18,990.00 | 18,140.00 | 18,560.00 | 18,560.00 | 4,995 |
| 2023-07-19 | 18,530.00 | 18,800.00 | 18,140.00 | 18,490.00 | 18,490.00 | 7,980 |
| 2023-07-18 | 19,310.00 | 19,490.00 | 18,410.00 | 18,530.00 | 18,530.00 | 8,037 |
| 2023-07-17 | 18,610.00 | 19,300.00 | 18,000.00 | 19,300.00 | 19,300.00 | 8,816 |
| 2023-07-14 | 19,470.00 | 19,470.00 | 18,270.00 | 18,610.00 | 18,610.00 | 13,541 |
| 2023-07-13 | 19,540.00 | 20,000.00 | 19,200.00 | 19,400.00 | 19,400.00 | 8,295 |
| 2023-07-12 | 19,770.00 | 19,770.00 | 19,310.00 | 19,580.00 | 19,580.00 | 5,265 |
| 2023-07-11 | 19,710.00 | 19,810.00 | 19,280.00 | 19,580.00 | 19,580.00 | 6,485 |
| 2023-07-10 | 18,620.00 | 19,850.00 | 18,610.00 | 19,710.00 | 19,710.00 | 11,467 |
| 2023-07-07 | 19,170.00 | 19,490.00 | 18,650.00 | 18,950.00 | 18,950.00 | 7,794 |
| 2023-07-06 | 20,750.00 | 20,800.00 | 19,150.00 | 19,280.00 | 19,280.00 | 11,709 |
| 2023-07-05 | 20,400.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 7,264 |
| 2023-07-04 | 20,600.00 | 20,900.00 | 19,960.00 | 20,100.00 | 20,100.00 | 13,144 |
| 2023-07-03 | 20,600.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 7,300 |
| 2023-06-30 | 19,710.00 | 22,000.00 | 19,710.00 | 20,600.00 | 20,600.00 | 43,265 |
| 2023-06-29 | 20,200.00 | 20,200.00 | 19,100.00 | 19,800.00 | 19,800.00 | 8,342 |
| 2023-06-28 | 20,200.00 | 20,600.00 | 19,500.00 | 19,820.00 | 19,820.00 | 13,582 |
| 2023-06-27 | 21,600.00 | 21,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | 22,137 |
| 2023-06-26 | 21,500.00 | 23,000.00 | 20,550.00 | 21,450.00 | 21,450.00 | 35,390 |
| 2023-06-23 | 21,000.00 | 21,250.00 | 20,450.00 | 21,100.00 | 21,100.00 | 10,041 |
| 2023-06-22 | 21,250.00 | 21,800.00 | 20,750.00 | 21,000.00 | 21,000.00 | 17,594 |
| 2023-06-21 | 22,250.00 | 22,250.00 | 21,200.00 | 21,350.00 | 21,350.00 | 18,267 |
| 2023-06-20 | 23,550.00 | 24,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | 31,041 |
| 2023-06-19 | 22,650.00 | 23,150.00 | 22,100.00 | 23,150.00 | 23,150.00 | 18,644 |
| 2023-06-16 | 22,950.00 | 23,450.00 | 22,500.00 | 22,650.00 | 22,650.00 | 17,662 |
| 2023-06-15 | 23,500.00 | 23,500.00 | 22,200.00 | 22,800.00 | 22,800.00 | 26,764 |
| 2023-06-14 | 23,600.00 | 24,900.00 | 23,300.00 | 23,350.00 | 23,350.00 | 26,847 |
| 2023-06-13 | 24,000.00 | 24,150.00 | 23,050.00 | 23,600.00 | 23,600.00 | 20,708 |
| 2023-06-12 | 24,250.00 | 24,550.00 | 23,700.00 | 23,900.00 | 23,900.00 | 22,982 |
| 2023-06-09 | 24,200.00 | 24,900.00 | 23,800.00 | 24,050.00 | 24,050.00 | 24,168 |
| 2023-06-08 | 25,500.00 | 25,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | 29,212 |
| 2023-06-07 | 25,850.00 | 26,700.00 | 25,550.00 | 25,550.00 | 25,550.00 | 22,326 |
| 2023-06-05 | 25,800.00 | 26,400.00 | 25,350.00 | 26,050.00 | 26,050.00 | 22,919 |
| 2023-06-02 | 26,150.00 | 26,900.00 | 25,500.00 | 25,650.00 | 25,650.00 | 28,577 |
| 2023-06-01 | 26,150.00 | 27,300.00 | 25,450.00 | 26,050.00 | 26,050.00 | 40,096 |
| 2023-05-31 | 26,400.00 | 28,700.00 | 25,600.00 | 26,100.00 | 26,100.00 | 90,572 |
| 2023-05-30 | 27,250.00 | 29,350.00 | 25,600.00 | 26,550.00 | 26,550.00 | 134,316 |
| 2023-05-26 | 24,750.00 | 30,900.00 | 24,250.00 | 27,100.00 | 27,100.00 | 595,788 |
| 2023-05-25 | 22,850.00 | 28,600.00 | 22,800.00 | 25,100.00 | 25,100.00 | 382,644 |
| 2023-05-24 | 23,000.00 | 25,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | 84,730 |
| 2023-05-23 | 22,900.00 | 23,600.00 | 22,650.00 | 22,900.00 | 22,900.00 | 28,084 |
| 2023-05-22 | 23,550.00 | 23,550.00 | 22,650.00 | 23,050.00 | 23,050.00 | 28,905 |
| 2023-05-19 | 24,200.00 | 24,300.00 | 22,850.00 | 23,600.00 | 23,600.00 | 36,850 |
| 2023-05-18 | 22,450.00 | 26,500.00 | 22,400.00 | 24,000.00 | 24,000.00 | 218,388 |
| 2023-05-17 | 22,700.00 | 23,000.00 | 21,900.00 | 22,350.00 | 22,350.00 | 31,635 |
| 2023-05-16 | 23,000.00 | 23,750.00 | 22,500.00 | 22,750.00 | 22,750.00 | 36,654 |
| 2023-05-15 | 24,300.00 | 24,900.00 | 22,850.00 | 23,300.00 | 23,300.00 | 99,342 |
| 2023-05-12 | 23,850.00 | 28,700.00 | 22,950.00 | 25,100.00 | 25,100.00 | 498,046 |
| 2023-05-11 | 24,850.00 | 25,350.00 | 23,600.00 | 23,600.00 | 23,600.00 | 90,741 |
| 2023-05-10 | 27,500.00 | 28,500.00 | 25,050.00 | 25,500.00 | 25,500.00 | 164,731 |
| 2023-05-09 | 28,800.00 | 34,000.00 | 26,700.00 | 27,300.00 | 27,300.00 | 387,735 |
| 2023-05-08 | 29,950.00 | 35,600.00 | 28,100.00 | 29,850.00 | 29,850.00 | 1,140,662 |
| 2023-05-04 | 22,450.00 | 28,450.00 | 22,400.00 | 28,450.00 | 28,450.00 | 621,566 |
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.