Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 23,100.00 | 23,150.00 | 21,800.00 | 21,900.00 | 21,900.00 | 82,357 |
| 2023-05-02 | 20,900.00 | 26,000.00 | 20,050.00 | 23,100.00 | 23,100.00 | 637,041 |
| 2023-04-28 | 22,700.00 | 24,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 245,684 |
| 2023-04-27 | 21,100.00 | 27,450.00 | 19,970.00 | 24,650.00 | 24,650.00 | 748,094 |
| 2023-04-26 | 23,300.00 | 23,300.00 | 20,650.00 | 21,150.00 | 21,150.00 | 202,893 |
| 2023-04-25 | 27,350.00 | 30,000.00 | 23,450.00 | 24,000.00 | 24,000.00 | 397,102 |
| 2023-04-24 | 33,150.00 | 34,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | 499,430 |
| 2023-04-21 | 34,850.00 | 41,700.00 | 25,550.00 | 32,350.00 | 32,350.00 | 1,707,780 |
| 2023-04-20 | 33,550.00 | 33,600.00 | 27,500.00 | 33,600.00 | 33,600.00 | 1,296,938 |
| 2023-04-19 | 25,000.00 | 25,850.00 | 24,800.00 | 25,850.00 | 25,850.00 | 81,017 |
| 2023-04-18 | 15,300.00 | 19,890.00 | 15,300.00 | 19,890.00 | 19,890.00 | 120,059 |
| 2023-04-17 | 15,300.00 | 15,590.00 | 15,280.00 | 15,300.00 | 15,300.00 | 1,308 |
| 2023-04-14 | 15,350.00 | 15,510.00 | 15,250.00 | 15,300.00 | 15,300.00 | 134 |
| 2023-04-13 | 15,200.00 | 15,350.00 | 15,200.00 | 15,350.00 | 15,350.00 | 370 |
| 2023-04-12 | 15,300.00 | 15,370.00 | 15,280.00 | 15,320.00 | 15,320.00 | 724 |
| 2023-04-11 | 15,280.00 | 15,350.00 | 15,200.00 | 15,310.00 | 15,310.00 | 434 |
| 2023-04-10 | 15,300.00 | 15,440.00 | 15,300.00 | 15,300.00 | 15,300.00 | 706 |
| 2023-04-07 | 15,510.00 | 15,510.00 | 15,350.00 | 15,450.00 | 15,450.00 | 640 |
| 2023-04-06 | 15,670.00 | 15,670.00 | 15,320.00 | 15,520.00 | 15,520.00 | 1,402 |
| 2023-04-05 | 15,490.00 | 15,530.00 | 15,360.00 | 15,520.00 | 15,520.00 | 400 |
| 2023-04-04 | 15,380.00 | 15,600.00 | 15,370.00 | 15,490.00 | 15,490.00 | 95 |
| 2023-04-03 | 15,360.00 | 15,450.00 | 15,310.00 | 15,360.00 | 15,360.00 | 1,733 |
| 2023-03-31 | 15,570.00 | 15,680.00 | 15,420.00 | 15,430.00 | 15,430.00 | 354 |
| 2023-03-30 | 15,580.00 | 15,590.00 | 15,310.00 | 15,570.00 | 15,570.00 | 100 |
| 2023-03-29 | 15,310.00 | 15,690.00 | 15,310.00 | 15,350.00 | 15,350.00 | 331 |
| 2023-03-28 | 15,350.00 | 15,350.00 | 15,280.00 | 15,300.00 | 15,300.00 | 231 |
| 2023-03-27 | 15,520.00 | 15,520.00 | 15,350.00 | 15,350.00 | 15,350.00 | 497 |
| 2023-03-24 | 15,390.00 | 15,650.00 | 15,300.00 | 15,650.00 | 15,650.00 | 138 |
| 2023-03-23 | 15,210.00 | 15,420.00 | 15,200.00 | 15,390.00 | 15,390.00 | 983 |
| 2023-03-22 | 15,460.00 | 15,700.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,181 |
| 2023-03-21 | 15,460.00 | 15,490.00 | 15,450.00 | 15,460.00 | 15,460.00 | 228 |
| 2023-03-20 | 15,450.00 | 16,000.00 | 15,440.00 | 15,440.00 | 15,440.00 | 392 |
| 2023-03-17 | 15,450.00 | 15,460.00 | 15,390.00 | 15,450.00 | 15,450.00 | 843 |
| 2023-03-16 | 15,540.00 | 15,570.00 | 15,370.00 | 15,370.00 | 15,370.00 | 781 |
| 2023-03-15 | 15,510.00 | 15,630.00 | 15,510.00 | 15,540.00 | 15,540.00 | 263 |
| 2023-03-14 | 15,800.00 | 15,800.00 | 15,540.00 | 15,540.00 | 15,540.00 | 1,404 |
| 2023-03-13 | 15,750.00 | 15,990.00 | 15,700.00 | 15,720.00 | 15,720.00 | 782 |
| 2023-03-10 | 16,310.00 | 16,360.00 | 16,000.00 | 16,000.00 | 16,000.00 | 778 |
| 2023-03-09 | 16,500.00 | 16,580.00 | 16,390.00 | 16,390.00 | 16,390.00 | 908 |
| 2023-03-08 | 16,390.00 | 16,580.00 | 16,270.00 | 16,580.00 | 16,580.00 | 1,249 |
| 2023-03-07 | 16,240.00 | 16,400.00 | 16,200.00 | 16,390.00 | 16,390.00 | 155 |
| 2023-03-06 | 16,150.00 | 16,320.00 | 16,150.00 | 16,300.00 | 16,300.00 | 1,331 |
| 2023-03-03 | 16,370.00 | 16,370.00 | 16,140.00 | 16,150.00 | 16,150.00 | 1,623 |
| 2023-03-02 | 16,280.00 | 16,370.00 | 16,210.00 | 16,370.00 | 16,370.00 | 865 |
| 2023-02-28 | 16,200.00 | 16,340.00 | 16,200.00 | 16,290.00 | 16,290.00 | 2,518 |
| 2023-02-27 | 16,610.00 | 16,610.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,440 |
| 2023-02-24 | 16,810.00 | 16,810.00 | 16,610.00 | 16,610.00 | 16,610.00 | 1,027 |
| 2023-02-23 | 16,810.00 | 16,840.00 | 16,730.00 | 16,780.00 | 16,780.00 | 2,824 |
| 2023-02-22 | 16,510.00 | 17,100.00 | 16,510.00 | 16,840.00 | 16,840.00 | 10,103 |
| 2023-02-21 | 16,050.00 | 17,250.00 | 15,980.00 | 16,600.00 | 16,600.00 | 13,936 |
| 2023-02-20 | 15,890.00 | 16,290.00 | 15,810.00 | 15,940.00 | 15,940.00 | 384 |
| 2023-02-17 | 15,800.00 | 15,970.00 | 15,780.00 | 15,900.00 | 15,900.00 | 517 |
| 2023-02-16 | 16,110.00 | 16,170.00 | 15,750.00 | 15,820.00 | 15,820.00 | 3,814 |
| 2023-02-15 | 16,230.00 | 16,330.00 | 16,090.00 | 16,110.00 | 16,110.00 | 1,390 |
| 2023-02-14 | 16,100.00 | 16,260.00 | 15,970.00 | 16,230.00 | 16,230.00 | 685 |
| 2023-02-13 | 16,130.00 | 16,200.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1,632 |
| 2023-02-10 | 16,250.00 | 16,250.00 | 16,060.00 | 16,120.00 | 16,120.00 | 1,552 |
| 2023-02-09 | 16,250.00 | 16,320.00 | 16,210.00 | 16,230.00 | 16,230.00 | 779 |
| 2023-02-08 | 16,040.00 | 16,320.00 | 16,030.00 | 16,320.00 | 16,320.00 | 2,648 |
| 2023-02-07 | 16,160.00 | 16,160.00 | 15,980.00 | 15,980.00 | 15,980.00 | 513 |
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.