Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 11,670.00 | 12,140.00 | 11,660.00 | 12,120.00 | 12,120.00 | 1,741 |
| 2026-07-15 | 12,290.00 | 12,290.00 | 11,880.00 | 12,250.00 | 12,250.00 | 1,848 |
| 2026-07-14 | 12,650.00 | 12,650.00 | 12,120.00 | 12,410.00 | 12,410.00 | 1,303 |
| 2026-07-13 | 13,840.00 | 13,840.00 | 12,760.00 | 12,760.00 | 12,760.00 | 1,251 |
| 2026-07-10 | 12,520.00 | 13,920.00 | 12,370.00 | 13,840.00 | 13,840.00 | 1,433 |
| 2026-07-09 | 11,750.00 | 12,890.00 | 11,750.00 | 12,510.00 | 12,510.00 | 2,911 |
| 2026-07-08 | 12,540.00 | 12,540.00 | 11,450.00 | 11,700.00 | 11,700.00 | 857 |
| 2026-07-07 | 11,980.00 | 12,550.00 | 11,580.00 | 12,550.00 | 12,550.00 | 473 |
| 2026-07-06 | 11,890.00 | 12,470.00 | 11,510.00 | 11,980.00 | 11,980.00 | 89 |
| 2026-07-03 | 12,050.00 | 12,050.00 | 11,510.00 | 11,890.00 | 11,890.00 | 767 |
| 2026-07-02 | 12,150.00 | 12,150.00 | 11,500.00 | 11,700.00 | 11,700.00 | 250 |
| 2026-07-01 | 11,440.00 | 11,800.00 | 11,360.00 | 11,700.00 | 11,700.00 | 1,848 |
| 2026-06-30 | 12,500.00 | 12,500.00 | 10,750.00 | 11,530.00 | 11,530.00 | 1,896 |
| 2026-06-29 | 10,380.00 | 12,000.00 | 10,380.00 | 11,870.00 | 11,870.00 | 756 |
| 2026-06-26 | 11,190.00 | 11,190.00 | 10,540.00 | 10,750.00 | 10,750.00 | 1,279 |
| 2026-06-25 | 10,470.00 | 11,140.00 | 10,470.00 | 10,920.00 | 10,920.00 | 203 |
| 2026-06-24 | 10,980.00 | 11,100.00 | 10,740.00 | 11,020.00 | 11,020.00 | 815 |
| 2026-06-23 | 11,110.00 | 11,410.00 | 10,660.00 | 11,000.00 | 11,000.00 | 4,730 |
| 2026-06-22 | 11,740.00 | 11,740.00 | 11,160.00 | 11,530.00 | 11,530.00 | 1,670 |
| 2026-06-19 | 12,380.00 | 12,500.00 | 11,620.00 | 11,740.00 | 11,740.00 | 1,618 |
| 2026-06-18 | 12,550.00 | 12,550.00 | 12,270.00 | 12,380.00 | 12,380.00 | 423 |
| 2026-06-17 | 12,910.00 | 12,910.00 | 12,350.00 | 12,660.00 | 12,660.00 | 2,235 |
| 2026-06-16 | 13,000.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 718 |
| 2026-06-15 | 12,900.00 | 12,900.00 | 12,450.00 | 12,580.00 | 12,580.00 | 1,404 |
| 2026-06-12 | 13,790.00 | 13,790.00 | 12,030.00 | 12,580.00 | 12,580.00 | 1,379 |
| 2026-06-11 | 12,220.00 | 13,340.00 | 11,900.00 | 12,530.00 | 12,530.00 | 345 |
| 2026-06-10 | 12,030.00 | 12,240.00 | 11,880.00 | 12,240.00 | 12,240.00 | 1,084 |
| 2026-06-09 | 12,870.00 | 12,870.00 | 11,840.00 | 12,380.00 | 12,380.00 | 4,070 |
| 2026-06-08 | 13,990.00 | 14,290.00 | 12,220.00 | 12,500.00 | 12,500.00 | 4,044 |
| 2026-06-05 | 13,060.00 | 13,250.00 | 12,630.00 | 13,200.00 | 13,200.00 | 725 |
| 2026-06-04 | 13,230.00 | 13,240.00 | 12,950.00 | 13,060.00 | 13,060.00 | 993 |
| 2026-06-02 | 13,240.00 | 13,490.00 | 12,800.00 | 13,250.00 | 13,250.00 | 2,673 |
| 2026-06-01 | 13,910.00 | 13,910.00 | 13,220.00 | 13,260.00 | 13,260.00 | 2,216 |
| 2026-05-29 | 14,440.00 | 14,440.00 | 13,570.00 | 13,920.00 | 13,920.00 | 2,673 |
| 2026-05-28 | 14,460.00 | 15,450.00 | 14,000.00 | 14,440.00 | 14,440.00 | 2,832 |
| 2026-05-27 | 14,940.00 | 15,490.00 | 14,450.00 | 14,470.00 | 14,470.00 | 1,540 |
| 2026-05-26 | 14,760.00 | 15,770.00 | 14,600.00 | 14,920.00 | 14,920.00 | 1,538 |
| 2026-05-22 | 14,730.00 | 14,970.00 | 14,320.00 | 14,760.00 | 14,760.00 | 1,743 |
| 2026-05-21 | 14,990.00 | 15,020.00 | 14,650.00 | 14,750.00 | 14,750.00 | 2,546 |
| 2026-05-20 | 15,950.00 | 15,950.00 | 14,830.00 | 15,010.00 | 15,010.00 | 1,132 |
| 2026-05-19 | 15,500.00 | 15,500.00 | 14,890.00 | 15,030.00 | 15,030.00 | 661 |
| 2026-05-18 | 15,060.00 | 15,370.00 | 14,750.00 | 15,090.00 | 15,090.00 | 845 |
| 2026-05-15 | 15,360.00 | 15,730.00 | 14,890.00 | 15,030.00 | 15,030.00 | 1,852 |
| 2026-05-14 | 14,990.00 | 15,450.00 | 14,610.00 | 15,340.00 | 15,340.00 | 1,917 |
| 2026-05-13 | 15,400.00 | 15,400.00 | 14,960.00 | 15,040.00 | 15,040.00 | 3,558 |
| 2026-05-12 | 15,430.00 | 15,650.00 | 14,900.00 | 15,340.00 | 15,340.00 | 2,668 |
| 2026-05-11 | 15,710.00 | 16,100.00 | 15,420.00 | 15,590.00 | 15,590.00 | 2,205 |
| 2026-05-08 | 15,990.00 | 16,010.00 | 15,750.00 | 15,870.00 | 15,870.00 | 1,064 |
| 2026-05-07 | 15,910.00 | 16,260.00 | 15,840.00 | 15,920.00 | 15,920.00 | 6,818 |
| 2026-05-06 | 16,480.00 | 16,490.00 | 15,650.00 | 15,910.00 | 15,910.00 | 2,096 |
| 2026-05-04 | 16,260.00 | 16,260.00 | 15,910.00 | 16,000.00 | 16,000.00 | 4,197 |
| 2026-04-30 | 16,500.00 | 16,500.00 | 15,620.00 | 15,790.00 | 15,790.00 | 308 |
| 2026-04-29 | 16,390.00 | 16,390.00 | 15,650.00 | 15,890.00 | 15,890.00 | 2,082 |
| 2026-04-28 | 16,000.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | 525 |
| 2026-04-27 | 16,390.00 | 16,390.00 | 15,850.00 | 15,930.00 | 15,930.00 | 1,566 |
| 2026-04-24 | 16,080.00 | 16,110.00 | 15,720.00 | 16,070.00 | 16,070.00 | 2,250 |
| 2026-04-23 | 16,150.00 | 16,150.00 | 15,900.00 | 15,930.00 | 15,930.00 | 719 |
| 2026-04-22 | 16,300.00 | 16,300.00 | 15,940.00 | 16,150.00 | 16,150.00 | 370 |
| 2026-04-21 | 16,580.00 | 16,580.00 | 15,950.00 | 16,140.00 | 16,140.00 | 5,011 |
| 2026-04-20 | 16,920.00 | 16,920.00 | 16,380.00 | 16,420.00 | 16,420.00 | 3,765 |
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.