Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 16,040.00 | 16,160.00 | 15,740.00 | 16,160.00 | 16,160.00 | 1,952 |
| 2023-02-03 | 16,000.00 | 16,200.00 | 15,890.00 | 15,890.00 | 15,890.00 | 264 |
| 2023-02-02 | 15,800.00 | 15,990.00 | 15,800.00 | 15,980.00 | 15,980.00 | 902 |
| 2023-02-01 | 15,620.00 | 15,910.00 | 15,550.00 | 15,800.00 | 15,800.00 | 2,088 |
| 2023-01-31 | 15,810.00 | 15,830.00 | 15,710.00 | 15,820.00 | 15,820.00 | 773 |
| 2023-01-30 | 15,780.00 | 15,990.00 | 15,780.00 | 15,820.00 | 15,820.00 | 590 |
| 2023-01-27 | 16,110.00 | 16,110.00 | 16,000.00 | 16,000.00 | 16,000.00 | 565 |
| 2023-01-26 | 16,280.00 | 16,280.00 | 15,730.00 | 16,110.00 | 16,110.00 | 939 |
| 2023-01-25 | 16,290.00 | 16,290.00 | 16,130.00 | 16,280.00 | 16,280.00 | 285 |
| 2023-01-20 | 16,200.00 | 16,450.00 | 16,150.00 | 16,250.00 | 16,250.00 | 265 |
| 2023-01-19 | 16,150.00 | 16,500.00 | 16,150.00 | 16,200.00 | 16,200.00 | 135 |
| 2023-01-18 | 16,200.00 | 16,650.00 | 16,150.00 | 16,150.00 | 16,150.00 | 269 |
| 2023-01-17 | 16,200.00 | 16,300.00 | 16,150.00 | 16,150.00 | 16,150.00 | 63 |
| 2023-01-16 | 15,900.00 | 17,000.00 | 15,900.00 | 16,100.00 | 16,100.00 | 521 |
| 2023-01-13 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | 289 |
| 2023-01-12 | 16,050.00 | 16,150.00 | 15,850.00 | 15,900.00 | 15,900.00 | 542 |
| 2023-01-11 | 16,050.00 | 16,500.00 | 16,050.00 | 16,050.00 | 16,050.00 | 172 |
| 2023-01-10 | 15,950.00 | 16,550.00 | 15,850.00 | 16,000.00 | 16,000.00 | 312 |
| 2023-01-09 | 15,950.00 | 16,550.00 | 15,900.00 | 15,950.00 | 15,950.00 | 288 |
| 2023-01-06 | 16,100.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | 466 |
| 2023-01-05 | 15,950.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 182 |
| 2023-01-04 | 16,300.00 | 16,300.00 | 15,450.00 | 15,650.00 | 15,650.00 | 213 |
| 2023-01-03 | 15,250.00 | 16,700.00 | 15,200.00 | 15,600.00 | 15,600.00 | 626 |
| 2023-01-02 | 15,750.00 | 15,750.00 | 15,100.00 | 15,300.00 | 15,300.00 | 471 |
| 2022-12-29 | 15,950.00 | 16,300.00 | 15,750.00 | 15,750.00 | 15,750.00 | 534 |
| 2022-12-28 | 16,450.00 | 16,450.00 | 16,050.00 | 16,400.00 | 16,400.00 | 690 |
| 2022-12-27 | 15,900.00 | 16,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | 1,776 |
| 2022-12-26 | 16,100.00 | 16,300.00 | 15,850.00 | 16,100.00 | 16,100.00 | 392 |
| 2022-12-23 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | 299 |
| 2022-12-22 | 16,300.00 | 16,600.00 | 16,300.00 | 16,400.00 | 16,400.00 | 907 |
| 2022-12-21 | 16,850.00 | 16,850.00 | 16,250.00 | 16,300.00 | 16,300.00 | 770 |
| 2022-12-20 | 16,200.00 | 16,850.00 | 16,100.00 | 16,850.00 | 16,850.00 | 217 |
| 2022-12-19 | 16,200.00 | 16,400.00 | 16,200.00 | 16,300.00 | 16,300.00 | 535 |
| 2022-12-16 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | 500 |
| 2022-12-15 | 16,250.00 | 16,900.00 | 16,150.00 | 16,450.00 | 16,450.00 | 839 |
| 2022-12-14 | 16,250.00 | 16,400.00 | 16,050.00 | 16,150.00 | 16,150.00 | 661 |
| 2022-12-13 | 16,500.00 | 16,550.00 | 16,250.00 | 16,250.00 | 16,250.00 | 775 |
| 2022-12-12 | 16,600.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 445 |
| 2022-12-09 | 16,400.00 | 16,750.00 | 16,250.00 | 16,600.00 | 16,600.00 | 1,070 |
| 2022-12-08 | 15,750.00 | 16,900.00 | 15,750.00 | 16,400.00 | 16,400.00 | 6,792 |
| 2022-12-07 | 16,300.00 | 16,450.00 | 15,750.00 | 15,750.00 | 15,750.00 | 1,634 |
| 2022-12-06 | 16,450.00 | 17,100.00 | 16,450.00 | 16,450.00 | 16,450.00 | 2,413 |
| 2022-12-05 | 16,750.00 | 16,800.00 | 16,400.00 | 16,400.00 | 16,400.00 | 464 |
| 2022-12-02 | 16,950.00 | 17,000.00 | 16,650.00 | 16,750.00 | 16,750.00 | 1,703 |
| 2022-12-01 | 16,350.00 | 17,000.00 | 16,350.00 | 16,950.00 | 16,950.00 | 4,377 |
| 2022-11-30 | 16,250.00 | 16,600.00 | 16,150.00 | 16,350.00 | 16,350.00 | 2,628 |
| 2022-11-29 | 16,150.00 | 16,300.00 | 16,150.00 | 16,250.00 | 16,250.00 | 219 |
| 2022-11-28 | 16,450.00 | 16,450.00 | 16,250.00 | 16,300.00 | 16,300.00 | 360 |
| 2022-11-25 | 16,250.00 | 16,650.00 | 16,150.00 | 16,500.00 | 16,500.00 | 399 |
| 2022-11-24 | 16,100.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 340 |
| 2022-11-23 | 15,850.00 | 16,200.00 | 15,850.00 | 16,200.00 | 16,200.00 | 254 |
| 2022-11-22 | 15,800.00 | 16,200.00 | 15,800.00 | 15,850.00 | 15,850.00 | 427 |
| 2022-11-21 | 16,400.00 | 16,700.00 | 16,150.00 | 16,200.00 | 16,200.00 | 493 |
| 2022-11-18 | 16,050.00 | 16,700.00 | 16,050.00 | 16,500.00 | 16,500.00 | 3,290 |
| 2022-11-17 | 16,100.00 | 16,100.00 | 16,000.00 | 16,050.00 | 16,050.00 | 508 |
| 2022-11-16 | 16,150.00 | 16,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,133 |
| 2022-11-15 | 16,200.00 | 16,450.00 | 16,150.00 | 16,150.00 | 16,150.00 | 745 |
| 2022-11-14 | 16,600.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,400.00 | 864 |
| 2022-11-11 | 15,800.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1,425 |
| 2022-11-10 | 16,150.00 | 16,150.00 | 15,800.00 | 15,800.00 | 15,800.00 | 850 |
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.