Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,750.00 | 16,200.00 | 15,750.00 | 16,100.00 | 16,100.00 | 2,155 |
| 2022-02-16 | 15,900.00 | 16,050.00 | 15,700.00 | 15,750.00 | 15,750.00 | 2,104 |
| 2022-02-15 | 15,900.00 | 16,050.00 | 15,900.00 | 16,050.00 | 16,050.00 | 1,386 |
| 2022-02-14 | 15,900.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1,586 |
| 2022-02-11 | 16,700.00 | 16,800.00 | 16,000.00 | 16,100.00 | 16,100.00 | 5,132 |
| 2022-02-10 | 16,500.00 | 16,950.00 | 16,400.00 | 16,750.00 | 16,750.00 | 2,568 |
| 2022-02-09 | 16,300.00 | 16,550.00 | 16,250.00 | 16,550.00 | 16,550.00 | 1,096 |
| 2022-02-08 | 16,250.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | 1,398 |
| 2022-02-07 | 16,700.00 | 16,700.00 | 16,000.00 | 16,100.00 | 16,100.00 | 5,836 |
| 2022-02-04 | 16,650.00 | 16,850.00 | 16,450.00 | 16,750.00 | 16,750.00 | 1,421 |
| 2022-02-03 | 15,950.00 | 16,750.00 | 15,950.00 | 16,650.00 | 16,650.00 | 3,004 |
| 2022-01-28 | 16,050.00 | 16,150.00 | 15,550.00 | 15,900.00 | 15,900.00 | 3,966 |
| 2022-01-27 | 15,950.00 | 16,050.00 | 15,550.00 | 16,050.00 | 16,050.00 | 1,876 |
| 2022-01-26 | 15,750.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1,101 |
| 2022-01-25 | 16,100.00 | 16,250.00 | 15,800.00 | 15,950.00 | 15,950.00 | 3,528 |
| 2022-01-24 | 16,400.00 | 16,500.00 | 16,050.00 | 16,250.00 | 16,250.00 | 2,498 |
| 2022-01-21 | 16,400.00 | 16,700.00 | 16,300.00 | 16,650.00 | 16,650.00 | 3,277 |
| 2022-01-20 | 16,250.00 | 17,100.00 | 16,100.00 | 16,350.00 | 16,350.00 | 842 |
| 2022-01-19 | 16,300.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 570 |
| 2022-01-18 | 16,600.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 1,099 |
| 2022-01-17 | 16,250.00 | 16,900.00 | 16,100.00 | 16,700.00 | 16,700.00 | 5,203 |
| 2022-01-14 | 16,250.00 | 16,450.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1,217 |
| 2022-01-13 | 16,750.00 | 16,900.00 | 16,400.00 | 16,450.00 | 16,450.00 | 2,148 |
| 2022-01-12 | 16,100.00 | 17,100.00 | 15,900.00 | 16,550.00 | 16,550.00 | 1,901 |
| 2022-01-11 | 16,150.00 | 16,350.00 | 16,050.00 | 16,100.00 | 16,100.00 | 1,517 |
| 2022-01-10 | 16,000.00 | 16,450.00 | 15,850.00 | 16,150.00 | 16,150.00 | 6,349 |
| 2022-01-07 | 16,000.00 | 16,000.00 | 15,750.00 | 15,950.00 | 15,950.00 | 2,125 |
| 2022-01-06 | 15,750.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 3,481 |
| 2022-01-05 | 16,200.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 2,655 |
| 2022-01-04 | 15,700.00 | 16,200.00 | 15,650.00 | 15,950.00 | 15,950.00 | 3,977 |
| 2022-01-03 | 15,550.00 | 16,200.00 | 15,550.00 | 15,650.00 | 15,650.00 | 3,208 |
| 2021-12-30 | 16,150.00 | 16,150.00 | 15,200.00 | 15,550.00 | 15,550.00 | 3,683 |
| 2021-12-29 | 15,600.00 | 16,200.00 | 15,600.00 | 16,150.00 | 16,150.00 | 4,137 |
| 2021-12-28 | 16,000.00 | 16,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1,774 |
| 2021-12-27 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 424 |
| 2021-12-24 | 15,900.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1,158 |
| 2021-12-23 | 15,550.00 | 16,000.00 | 15,550.00 | 15,900.00 | 15,900.00 | 440 |
| 2021-12-22 | 15,600.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | 362 |
| 2021-12-21 | 15,600.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 615 |
| 2021-12-20 | 15,850.00 | 15,850.00 | 15,450.00 | 15,850.00 | 15,850.00 | 823 |
| 2021-12-17 | 15,800.00 | 15,950.00 | 15,800.00 | 15,850.00 | 15,850.00 | 565 |
| 2021-12-16 | 15,700.00 | 15,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 537 |
| 2021-12-15 | 15,650.00 | 15,750.00 | 15,350.00 | 15,700.00 | 15,700.00 | 410 |
| 2021-12-14 | 15,650.00 | 15,800.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1,387 |
| 2021-12-13 | 15,800.00 | 16,150.00 | 15,800.00 | 16,000.00 | 16,000.00 | 729 |
| 2021-12-10 | 15,450.00 | 16,200.00 | 15,450.00 | 15,750.00 | 15,750.00 | 428 |
| 2021-12-09 | 15,850.00 | 16,000.00 | 15,350.00 | 15,450.00 | 15,450.00 | 1,525 |
| 2021-12-08 | 15,650.00 | 15,800.00 | 15,550.00 | 15,600.00 | 15,600.00 | 1,151 |
| 2021-12-07 | 15,500.00 | 15,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | 1,582 |
| 2021-12-06 | 15,500.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 3,919 |
| 2021-12-03 | 15,550.00 | 15,550.00 | 15,050.00 | 15,400.00 | 15,400.00 | 1,119 |
| 2021-12-02 | 15,050.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 958 |
| 2021-12-01 | 14,550.00 | 15,500.00 | 14,550.00 | 15,050.00 | 15,050.00 | 1,885 |
| 2021-11-30 | 14,850.00 | 15,450.00 | 14,300.00 | 14,900.00 | 14,900.00 | 3,504 |
| 2021-11-29 | 15,200.00 | 15,200.00 | 14,550.00 | 14,900.00 | 14,900.00 | 1,549 |
| 2021-11-26 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 2,566 |
| 2021-11-25 | 15,850.00 | 15,850.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3,004 |
| 2021-11-24 | 15,850.00 | 15,950.00 | 15,800.00 | 15,850.00 | 15,850.00 | 1,886 |
| 2021-11-23 | 16,050.00 | 16,050.00 | 15,850.00 | 16,000.00 | 16,000.00 | 920 |
| 2021-11-22 | 15,850.00 | 16,050.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1,612 |
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.