Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 15,800.00 | 16,700.00 | 15,800.00 | 16,150.00 | 16,150.00 | 4,408 |
| 2022-11-08 | 15,950.00 | 16,050.00 | 15,450.00 | 15,750.00 | 15,750.00 | 2,756 |
| 2022-11-07 | 15,250.00 | 15,900.00 | 15,250.00 | 15,350.00 | 15,350.00 | 932 |
| 2022-11-04 | 15,000.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,344 |
| 2022-11-03 | 15,250.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | 574 |
| 2022-11-02 | 15,600.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | 690 |
| 2022-11-01 | 15,100.00 | 15,800.00 | 15,100.00 | 15,750.00 | 15,750.00 | 973 |
| 2022-10-31 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | 372 |
| 2022-10-28 | 15,050.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | 266 |
| 2022-10-27 | 15,100.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 272 |
| 2022-10-26 | 15,050.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 476 |
| 2022-10-25 | 15,550.00 | 15,550.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,394 |
| 2022-10-24 | 15,150.00 | 15,700.00 | 15,150.00 | 15,550.00 | 15,550.00 | 262 |
| 2022-10-21 | 15,250.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | 231 |
| 2022-10-20 | 15,150.00 | 15,700.00 | 15,150.00 | 15,250.00 | 15,250.00 | 233 |
| 2022-10-19 | 15,450.00 | 15,450.00 | 15,350.00 | 15,350.00 | 15,350.00 | 1,575 |
| 2022-10-18 | 15,450.00 | 15,500.00 | 15,250.00 | 15,450.00 | 15,450.00 | 1,035 |
| 2022-10-17 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 3,000 |
| 2022-10-14 | 15,650.00 | 16,600.00 | 15,450.00 | 15,600.00 | 15,600.00 | 622 |
| 2022-10-13 | 15,400.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 1,033 |
| 2022-10-12 | 15,250.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | 859 |
| 2022-10-11 | 15,200.00 | 15,250.00 | 15,150.00 | 15,250.00 | 15,250.00 | 598 |
| 2022-10-07 | 15,400.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | 644 |
| 2022-10-06 | 15,350.00 | 15,450.00 | 15,300.00 | 15,400.00 | 15,400.00 | 231 |
| 2022-10-05 | 15,300.00 | 15,600.00 | 15,150.00 | 15,350.00 | 15,350.00 | 1,245 |
| 2022-10-04 | 15,250.00 | 15,400.00 | 15,200.00 | 15,250.00 | 15,250.00 | 721 |
| 2022-09-30 | 14,900.00 | 15,400.00 | 14,700.00 | 15,400.00 | 15,400.00 | 676 |
| 2022-09-29 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 546 |
| 2022-09-28 | 15,050.00 | 15,050.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,162 |
| 2022-09-27 | 15,250.00 | 15,250.00 | 14,900.00 | 15,050.00 | 15,050.00 | 1,526 |
| 2022-09-26 | 16,150.00 | 16,350.00 | 15,100.00 | 15,300.00 | 15,300.00 | 5,797 |
| 2022-09-23 | 16,150.00 | 16,250.00 | 15,950.00 | 16,150.00 | 16,150.00 | 933 |
| 2022-09-22 | 16,000.00 | 16,300.00 | 15,900.00 | 16,150.00 | 16,150.00 | 455 |
| 2022-09-21 | 16,150.00 | 16,200.00 | 16,100.00 | 16,100.00 | 16,100.00 | 277 |
| 2022-09-20 | 16,100.00 | 16,200.00 | 15,950.00 | 16,200.00 | 16,200.00 | 838 |
| 2022-09-19 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,487 |
| 2022-09-16 | 16,100.00 | 16,350.00 | 16,050.00 | 16,050.00 | 16,050.00 | 521 |
| 2022-09-15 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | 810 |
| 2022-09-14 | 16,100.00 | 16,250.00 | 16,100.00 | 16,200.00 | 16,200.00 | 559 |
| 2022-09-13 | 15,900.00 | 16,400.00 | 15,800.00 | 16,350.00 | 16,350.00 | 894 |
| 2022-09-08 | 15,550.00 | 15,800.00 | 15,550.00 | 15,750.00 | 15,750.00 | 969 |
| 2022-09-07 | 15,950.00 | 16,100.00 | 15,600.00 | 15,750.00 | 15,750.00 | 1,300 |
| 2022-09-06 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1,782 |
| 2022-09-05 | 15,650.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 3,190 |
| 2022-09-02 | 15,950.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,800.00 | 480 |
| 2022-09-01 | 16,000.00 | 16,300.00 | 15,850.00 | 16,100.00 | 16,100.00 | 1,632 |
| 2022-08-31 | 16,150.00 | 16,150.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1,638 |
| 2022-08-30 | 15,550.00 | 16,050.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1,850 |
| 2022-08-29 | 15,600.00 | 16,500.00 | 15,400.00 | 15,700.00 | 15,700.00 | 6,619 |
| 2022-08-26 | 15,750.00 | 16,350.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3,811 |
| 2022-08-25 | 15,500.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 887 |
| 2022-08-24 | 15,600.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | 1,168 |
| 2022-08-23 | 15,200.00 | 15,650.00 | 15,200.00 | 15,600.00 | 15,600.00 | 328 |
| 2022-08-22 | 15,700.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 327 |
| 2022-08-19 | 15,750.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | 1,636 |
| 2022-08-18 | 15,500.00 | 15,900.00 | 15,500.00 | 15,850.00 | 15,850.00 | 1,189 |
| 2022-08-17 | 15,950.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | 647 |
| 2022-08-16 | 16,100.00 | 16,250.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1,509 |
| 2022-08-12 | 16,400.00 | 16,550.00 | 16,100.00 | 16,150.00 | 16,150.00 | 2,758 |
| 2022-08-11 | 15,800.00 | 16,700.00 | 15,800.00 | 16,600.00 | 16,600.00 | 1,531 |
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.