Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,700.00 | 18,450.00 | 17,650.00 | 17,650.00 | 17,650.00 | 794 |
| 2022-05-16 | 17,400.00 | 17,750.00 | 17,400.00 | 17,550.00 | 17,550.00 | 1,754 |
| 2022-05-13 | 17,150.00 | 17,300.00 | 17,100.00 | 17,250.00 | 17,250.00 | 2,132 |
| 2022-05-12 | 17,650.00 | 17,650.00 | 17,250.00 | 17,250.00 | 17,250.00 | 1,842 |
| 2022-05-11 | 17,650.00 | 17,700.00 | 17,550.00 | 17,650.00 | 17,650.00 | 608 |
| 2022-05-10 | 17,800.00 | 17,800.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1,413 |
| 2022-05-09 | 18,250.00 | 18,250.00 | 17,400.00 | 18,000.00 | 18,000.00 | 2,222 |
| 2022-05-06 | 18,250.00 | 18,350.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1,230 |
| 2022-05-04 | 18,500.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | 2,358 |
| 2022-05-03 | 18,450.00 | 18,550.00 | 18,350.00 | 18,400.00 | 18,400.00 | 1,263 |
| 2022-05-02 | 18,250.00 | 18,500.00 | 18,150.00 | 18,300.00 | 18,300.00 | 1,662 |
| 2022-04-29 | 17,850.00 | 18,200.00 | 17,750.00 | 18,150.00 | 18,150.00 | 1,745 |
| 2022-04-28 | 17,750.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | 802 |
| 2022-04-27 | 18,000.00 | 18,100.00 | 17,600.00 | 17,850.00 | 17,850.00 | 1,764 |
| 2022-04-26 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | 2,024 |
| 2022-04-25 | 18,450.00 | 18,650.00 | 18,100.00 | 18,300.00 | 18,300.00 | 3,357 |
| 2022-04-22 | 18,600.00 | 18,850.00 | 18,400.00 | 18,650.00 | 18,650.00 | 2,923 |
| 2022-04-21 | 18,700.00 | 20,550.00 | 18,500.00 | 18,650.00 | 18,650.00 | 29,043 |
| 2022-04-20 | 18,750.00 | 19,000.00 | 18,600.00 | 18,650.00 | 18,650.00 | 1,423 |
| 2022-04-19 | 18,600.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,600.00 | 1,705 |
| 2022-04-18 | 18,900.00 | 19,100.00 | 18,600.00 | 18,850.00 | 18,850.00 | 2,085 |
| 2022-04-15 | 18,800.00 | 19,300.00 | 18,500.00 | 18,900.00 | 18,900.00 | 3,248 |
| 2022-04-14 | 18,500.00 | 18,950.00 | 18,400.00 | 18,800.00 | 18,800.00 | 1,313 |
| 2022-04-13 | 18,550.00 | 18,550.00 | 18,250.00 | 18,350.00 | 18,350.00 | 1,754 |
| 2022-04-12 | 18,300.00 | 18,550.00 | 18,200.00 | 18,550.00 | 18,550.00 | 1,977 |
| 2022-04-11 | 18,000.00 | 18,900.00 | 18,000.00 | 18,300.00 | 18,300.00 | 3,578 |
| 2022-04-08 | 17,900.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1,496 |
| 2022-04-07 | 18,100.00 | 18,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 2,834 |
| 2022-04-06 | 18,050.00 | 19,150.00 | 18,050.00 | 18,100.00 | 18,100.00 | 5,190 |
| 2022-04-05 | 17,900.00 | 18,050.00 | 17,650.00 | 18,050.00 | 18,050.00 | 3,936 |
| 2022-04-04 | 17,350.00 | 17,900.00 | 17,350.00 | 17,650.00 | 17,650.00 | 5,978 |
| 2022-04-01 | 17,150.00 | 17,450.00 | 17,000.00 | 17,350.00 | 17,350.00 | 1,514 |
| 2022-03-31 | 17,100.00 | 17,250.00 | 16,950.00 | 17,150.00 | 17,150.00 | 2,609 |
| 2022-03-30 | 17,050.00 | 17,200.00 | 17,050.00 | 17,100.00 | 17,100.00 | 2,453 |
| 2022-03-29 | 17,300.00 | 17,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | 1,227 |
| 2022-03-28 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 2,955 |
| 2022-03-25 | 17,250.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 2,365 |
| 2022-03-24 | 17,150.00 | 17,250.00 | 17,150.00 | 17,250.00 | 17,250.00 | 1,006 |
| 2022-03-23 | 17,050.00 | 17,300.00 | 17,050.00 | 17,250.00 | 17,250.00 | 799 |
| 2022-03-22 | 17,300.00 | 17,400.00 | 16,950.00 | 17,050.00 | 17,050.00 | 2,732 |
| 2022-03-21 | 17,100.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 874 |
| 2022-03-18 | 17,050.00 | 17,350.00 | 16,950.00 | 17,100.00 | 17,100.00 | 1,221 |
| 2022-03-17 | 16,800.00 | 17,050.00 | 16,800.00 | 17,050.00 | 17,050.00 | 546 |
| 2022-03-16 | 16,800.00 | 17,150.00 | 16,700.00 | 16,700.00 | 16,700.00 | 2,279 |
| 2022-03-15 | 16,450.00 | 17,100.00 | 16,350.00 | 17,000.00 | 17,000.00 | 3,310 |
| 2022-03-14 | 16,500.00 | 16,600.00 | 16,200.00 | 16,550.00 | 16,550.00 | 3,966 |
| 2022-03-11 | 16,000.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,487 |
| 2022-03-10 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 584 |
| 2022-03-08 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1,188 |
| 2022-03-07 | 16,250.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,900.00 | 505 |
| 2022-03-04 | 16,200.00 | 16,250.00 | 16,000.00 | 16,250.00 | 16,250.00 | 435 |
| 2022-03-03 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 1,294 |
| 2022-03-02 | 16,200.00 | 16,650.00 | 15,950.00 | 16,200.00 | 16,200.00 | 1,785 |
| 2022-02-28 | 16,250.00 | 16,250.00 | 16,100.00 | 16,150.00 | 16,150.00 | 1,154 |
| 2022-02-25 | 15,900.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 2,717 |
| 2022-02-24 | 16,100.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2,356 |
| 2022-02-23 | 15,950.00 | 16,150.00 | 15,850.00 | 16,100.00 | 16,100.00 | 1,550 |
| 2022-02-22 | 16,000.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | 2,301 |
| 2022-02-21 | 16,150.00 | 16,150.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1,343 |
| 2022-02-18 | 16,100.00 | 16,150.00 | 16,000.00 | 16,150.00 | 16,150.00 | 3,911 |
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.