Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,850.00 | 16,050.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1,612 |
| 2021-11-19 | 16,000.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,850.00 | 3,012 |
| 2021-11-18 | 16,150.00 | 16,150.00 | 15,900.00 | 16,100.00 | 16,100.00 | 1,663 |
| 2021-11-17 | 16,150.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | 2,357 |
| 2021-11-16 | 16,050.00 | 16,100.00 | 15,800.00 | 15,850.00 | 15,850.00 | 1,402 |
| 2021-11-15 | 15,900.00 | 16,050.00 | 15,650.00 | 15,950.00 | 15,950.00 | 1,580 |
| 2021-11-12 | 15,850.00 | 15,950.00 | 15,450.00 | 15,900.00 | 15,900.00 | 922 |
| 2021-11-11 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 654 |
| 2021-11-10 | 16,300.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | 1,580 |
| 2021-11-09 | 16,350.00 | 16,350.00 | 16,150.00 | 16,300.00 | 16,300.00 | 1,088 |
| 2021-11-08 | 16,250.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,449 |
| 2021-11-05 | 16,700.00 | 16,700.00 | 16,200.00 | 16,550.00 | 16,550.00 | 3,100 |
| 2021-11-04 | 16,750.00 | 16,750.00 | 16,500.00 | 16,700.00 | 16,700.00 | 768 |
| 2021-11-03 | 16,800.00 | 16,900.00 | 16,550.00 | 16,800.00 | 16,800.00 | 921 |
| 2021-11-02 | 16,450.00 | 17,000.00 | 16,450.00 | 16,750.00 | 16,750.00 | 941 |
| 2021-11-01 | 16,600.00 | 16,600.00 | 16,400.00 | 16,450.00 | 16,450.00 | 622 |
| 2021-10-29 | 16,800.00 | 16,800.00 | 16,450.00 | 16,600.00 | 16,600.00 | 1,043 |
| 2021-10-28 | 16,850.00 | 17,300.00 | 16,800.00 | 16,850.00 | 16,850.00 | 571 |
| 2021-10-27 | 16,600.00 | 17,200.00 | 16,600.00 | 16,950.00 | 16,950.00 | 872 |
| 2021-10-26 | 16,700.00 | 17,200.00 | 16,350.00 | 16,600.00 | 16,600.00 | 4,287 |
| 2021-10-25 | 16,600.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1,038 |
| 2021-10-22 | 16,850.00 | 16,850.00 | 16,550.00 | 16,600.00 | 16,600.00 | 680 |
| 2021-10-21 | 16,800.00 | 16,900.00 | 16,650.00 | 16,850.00 | 16,850.00 | 452 |
| 2021-10-20 | 16,750.00 | 16,850.00 | 16,550.00 | 16,800.00 | 16,800.00 | 1,226 |
| 2021-10-19 | 16,800.00 | 16,800.00 | 16,650.00 | 16,750.00 | 16,750.00 | 752 |
| 2021-10-18 | 16,800.00 | 16,900.00 | 16,550.00 | 16,800.00 | 16,800.00 | 1,567 |
| 2021-10-15 | 16,400.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 2,207 |
| 2021-10-14 | 16,300.00 | 16,600.00 | 16,300.00 | 16,350.00 | 16,350.00 | 798 |
← NewerPage 21 of 21 · 1,228 trading days
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.