Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 15,800.00 | 16,700.00 | 15,800.00 | 16,600.00 | 16,600.00 | 1,531 |
| 2022-08-10 | 15,900.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 112 |
| 2022-08-09 | 16,200.00 | 16,200.00 | 16,050.00 | 16,100.00 | 16,100.00 | 394 |
| 2022-08-08 | 16,150.00 | 16,300.00 | 16,100.00 | 16,250.00 | 16,250.00 | 507 |
| 2022-08-05 | 16,050.00 | 16,200.00 | 16,000.00 | 16,150.00 | 16,150.00 | 784 |
| 2022-08-04 | 16,100.00 | 16,200.00 | 15,850.00 | 16,050.00 | 16,050.00 | 2,124 |
| 2022-08-03 | 15,800.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1,069 |
| 2022-08-02 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 35 |
| 2022-08-01 | 16,150.00 | 16,300.00 | 15,950.00 | 16,000.00 | 16,000.00 | 1,167 |
| 2022-07-29 | 15,900.00 | 16,150.00 | 15,750.00 | 16,150.00 | 16,150.00 | 1,063 |
| 2022-07-28 | 15,900.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | 1,240 |
| 2022-07-27 | 15,500.00 | 16,300.00 | 15,500.00 | 15,750.00 | 15,750.00 | 3,202 |
| 2022-07-26 | 15,650.00 | 15,650.00 | 15,500.00 | 15,550.00 | 15,550.00 | 87 |
| 2022-07-25 | 15,650.00 | 15,750.00 | 15,450.00 | 15,700.00 | 15,700.00 | 831 |
| 2022-07-22 | 15,300.00 | 15,900.00 | 15,300.00 | 15,750.00 | 15,750.00 | 1,070 |
| 2022-07-21 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,823 |
| 2022-07-20 | 15,350.00 | 15,450.00 | 15,200.00 | 15,300.00 | 15,300.00 | 360 |
| 2022-07-19 | 15,150.00 | 15,400.00 | 15,100.00 | 15,350.00 | 15,350.00 | 431 |
| 2022-07-18 | 14,900.00 | 15,350.00 | 14,900.00 | 15,150.00 | 15,150.00 | 1,337 |
| 2022-07-15 | 14,750.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1,510 |
| 2022-07-14 | 14,750.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,300 |
| 2022-07-13 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 263 |
| 2022-07-12 | 15,100.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | 510 |
| 2022-07-11 | 14,950.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,402 |
| 2022-07-08 | 15,200.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | 805 |
| 2022-07-07 | 14,700.00 | 15,700.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,574 |
| 2022-07-06 | 15,200.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,650.00 | 1,559 |
| 2022-07-05 | 14,550.00 | 15,300.00 | 14,550.00 | 15,050.00 | 15,050.00 | 738 |
| 2022-07-04 | 14,900.00 | 15,150.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,263 |
| 2022-07-01 | 15,050.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 5,176 |
| 2022-06-30 | 15,600.00 | 15,950.00 | 15,550.00 | 15,600.00 | 15,600.00 | 954 |
| 2022-06-29 | 15,550.00 | 15,800.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1,087 |
| 2022-06-28 | 15,600.00 | 15,600.00 | 15,250.00 | 15,550.00 | 15,550.00 | 1,927 |
| 2022-06-27 | 15,300.00 | 15,550.00 | 15,100.00 | 15,450.00 | 15,450.00 | 666 |
| 2022-06-24 | 14,850.00 | 15,350.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1,333 |
| 2022-06-23 | 15,050.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 560 |
| 2022-06-22 | 15,450.00 | 15,600.00 | 15,050.00 | 15,250.00 | 15,250.00 | 957 |
| 2022-06-21 | 15,200.00 | 15,450.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1,560 |
| 2022-06-20 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,450.00 | 709 |
| 2022-06-17 | 15,800.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | 1,058 |
| 2022-06-16 | 15,850.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,618 |
| 2022-06-15 | 16,150.00 | 16,250.00 | 15,500.00 | 15,850.00 | 15,850.00 | 780 |
| 2022-06-14 | 16,350.00 | 16,600.00 | 16,100.00 | 16,400.00 | 16,400.00 | 2,448 |
| 2022-06-13 | 17,200.00 | 17,250.00 | 16,500.00 | 17,000.00 | 17,000.00 | 974 |
| 2022-06-10 | 17,350.00 | 17,400.00 | 17,150.00 | 17,400.00 | 17,400.00 | 882 |
| 2022-06-09 | 17,300.00 | 17,650.00 | 17,200.00 | 17,350.00 | 17,350.00 | 1,714 |
| 2022-06-08 | 17,350.00 | 17,550.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1,202 |
| 2022-06-07 | 17,950.00 | 17,950.00 | 17,650.00 | 17,650.00 | 17,650.00 | 1,056 |
| 2022-06-03 | 17,800.00 | 18,350.00 | 17,700.00 | 17,950.00 | 17,950.00 | 1,177 |
| 2022-06-02 | 17,800.00 | 17,900.00 | 17,750.00 | 17,800.00 | 17,800.00 | 760 |
| 2022-05-31 | 17,950.00 | 18,150.00 | 17,750.00 | 17,800.00 | 17,800.00 | 2,149 |
| 2022-05-30 | 17,900.00 | 18,150.00 | 17,750.00 | 17,950.00 | 17,950.00 | 3,239 |
| 2022-05-27 | 17,100.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 1,848 |
| 2022-05-26 | 17,000.00 | 17,150.00 | 16,800.00 | 17,100.00 | 17,100.00 | 751 |
| 2022-05-25 | 16,850.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | 1,161 |
| 2022-05-24 | 17,150.00 | 17,150.00 | 17,050.00 | 17,050.00 | 17,050.00 | 665 |
| 2022-05-23 | 17,250.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,742 |
| 2022-05-20 | 17,300.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,186 |
| 2022-05-19 | 17,450.00 | 17,600.00 | 17,250.00 | 17,300.00 | 17,300.00 | 1,387 |
| 2022-05-18 | 17,650.00 | 18,300.00 | 17,250.00 | 17,650.00 | 17,650.00 | 5,063 |
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.