Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 16,800.00 | 16,930.00 | 16,280.00 | 16,660.00 | 16,660.00 | 6,313 |
| 2026-04-16 | 16,000.00 | 16,790.00 | 16,000.00 | 16,340.00 | 16,340.00 | 3,310 |
| 2026-04-15 | 16,290.00 | 16,490.00 | 15,740.00 | 16,000.00 | 16,000.00 | 2,582 |
| 2026-04-14 | 15,840.00 | 16,310.00 | 15,560.00 | 16,290.00 | 16,290.00 | 5,211 |
| 2026-04-13 | 15,320.00 | 15,940.00 | 15,270.00 | 15,500.00 | 15,500.00 | 5,413 |
| 2026-04-10 | 15,440.00 | 15,440.00 | 15,090.00 | 15,220.00 | 15,220.00 | 815 |
| 2026-04-09 | 16,000.00 | 16,000.00 | 15,050.00 | 15,130.00 | 15,130.00 | 715 |
| 2026-04-08 | 15,290.00 | 15,930.00 | 14,920.00 | 15,800.00 | 15,800.00 | 2,341 |
| 2026-04-07 | 15,030.00 | 15,120.00 | 14,910.00 | 14,960.00 | 14,960.00 | 257 |
| 2026-04-06 | 15,140.00 | 15,480.00 | 14,890.00 | 15,020.00 | 15,020.00 | 887 |
| 2026-04-03 | 15,310.00 | 15,310.00 | 14,940.00 | 15,140.00 | 15,140.00 | 170 |
| 2026-04-02 | 15,140.00 | 15,380.00 | 14,820.00 | 14,920.00 | 14,920.00 | 534 |
| 2026-04-01 | 14,910.00 | 15,470.00 | 14,900.00 | 15,120.00 | 15,120.00 | 697 |
| 2026-03-31 | 15,470.00 | 15,470.00 | 14,880.00 | 14,890.00 | 14,890.00 | 652 |
| 2026-03-30 | 15,090.00 | 15,090.00 | 14,830.00 | 14,970.00 | 14,970.00 | 726 |
| 2026-03-27 | 15,590.00 | 15,590.00 | 14,700.00 | 15,090.00 | 15,090.00 | 2,040 |
| 2026-03-26 | 15,330.00 | 15,330.00 | 14,860.00 | 15,120.00 | 15,120.00 | 2,014 |
| 2026-03-25 | 15,000.00 | 15,440.00 | 15,000.00 | 15,290.00 | 15,290.00 | 1,513 |
| 2026-03-24 | 15,310.00 | 15,360.00 | 14,780.00 | 15,100.00 | 15,100.00 | 748 |
| 2026-03-23 | 15,130.00 | 15,130.00 | 14,980.00 | 14,980.00 | 14,980.00 | 1,273 |
| 2026-03-20 | 14,980.00 | 15,250.00 | 14,750.00 | 15,250.00 | 15,250.00 | 1,958 |
| 2026-03-19 | 15,420.00 | 15,420.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1,825 |
| 2026-03-18 | 15,940.00 | 15,940.00 | 14,670.00 | 15,490.00 | 15,490.00 | 3,302 |
| 2026-03-17 | 15,010.00 | 15,890.00 | 15,010.00 | 15,520.00 | 15,520.00 | 2,329 |
| 2026-03-16 | 15,330.00 | 15,330.00 | 14,920.00 | 15,010.00 | 15,010.00 | 1,912 |
| 2026-03-13 | 15,400.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,500.00 | 1,356 |
| 2026-03-12 | 15,210.00 | 15,770.00 | 15,210.00 | 15,410.00 | 15,410.00 | 770 |
| 2026-03-11 | 15,540.00 | 16,250.00 | 14,910.00 | 15,260.00 | 15,260.00 | 10,725 |
| 2026-03-10 | 15,300.00 | 15,850.00 | 14,860.00 | 15,250.00 | 15,250.00 | 4,978 |
| 2026-03-09 | 15,650.00 | 15,930.00 | 14,400.00 | 15,270.00 | 15,270.00 | 6,247 |
| 2026-03-06 | 15,170.00 | 16,070.00 | 15,010.00 | 15,930.00 | 15,930.00 | 3,950 |
| 2026-03-05 | 14,240.00 | 15,490.00 | 14,240.00 | 15,170.00 | 15,170.00 | 3,422 |
| 2026-03-04 | 15,510.00 | 15,770.00 | 14,070.00 | 14,120.00 | 14,120.00 | 8,970 |
| 2026-03-03 | 16,800.00 | 16,800.00 | 15,610.00 | 15,790.00 | 15,790.00 | 6,055 |
| 2026-02-27 | 16,800.00 | 17,270.00 | 16,510.00 | 17,000.00 | 17,000.00 | 4,474 |
| 2026-02-26 | 17,390.00 | 17,950.00 | 16,510.00 | 16,850.00 | 16,850.00 | 9,238 |
| 2026-02-25 | 16,690.00 | 17,870.00 | 16,500.00 | 17,400.00 | 17,400.00 | 8,192 |
| 2026-02-24 | 16,870.00 | 17,100.00 | 16,690.00 | 16,830.00 | 16,830.00 | 2,634 |
| 2026-02-23 | 16,830.00 | 16,980.00 | 16,580.00 | 16,900.00 | 16,900.00 | 4,078 |
| 2026-02-20 | 16,740.00 | 17,170.00 | 16,570.00 | 16,740.00 | 16,740.00 | 7,255 |
| 2026-02-19 | 16,710.00 | 17,060.00 | 16,520.00 | 16,790.00 | 16,790.00 | 4,140 |
| 2026-02-13 | 17,010.00 | 17,110.00 | 16,610.00 | 16,740.00 | 16,740.00 | 5,051 |
| 2026-02-12 | 16,760.00 | 17,180.00 | 16,300.00 | 17,160.00 | 17,160.00 | 3,510 |
| 2026-02-11 | 17,190.00 | 17,450.00 | 16,500.00 | 16,810.00 | 16,810.00 | 10,567 |
| 2026-02-10 | 16,300.00 | 17,640.00 | 16,110.00 | 17,190.00 | 17,190.00 | 15,255 |
| 2026-02-09 | 16,110.00 | 16,410.00 | 15,330.00 | 16,310.00 | 16,310.00 | 16,572 |
| 2026-02-06 | 17,640.00 | 17,640.00 | 15,030.00 | 16,050.00 | 16,050.00 | 28,107 |
| 2026-02-05 | 18,390.00 | 19,330.00 | 16,900.00 | 17,650.00 | 17,650.00 | 73,055 |
| 2026-02-04 | 14,720.00 | 16,780.00 | 14,720.00 | 16,780.00 | 16,780.00 | 37,250 |
| 2026-02-03 | 14,690.00 | 14,780.00 | 14,500.00 | 14,720.00 | 14,720.00 | 4,118 |
| 2026-02-02 | 15,050.00 | 15,050.00 | 14,510.00 | 14,620.00 | 14,620.00 | 4,997 |
| 2026-01-30 | 14,750.00 | 15,350.00 | 14,750.00 | 15,050.00 | 15,050.00 | 12,430 |
| 2026-01-29 | 14,750.00 | 14,830.00 | 14,500.00 | 14,750.00 | 14,750.00 | 6,400 |
| 2026-01-28 | 14,620.00 | 14,960.00 | 14,520.00 | 14,750.00 | 14,750.00 | 3,294 |
| 2026-01-27 | 14,840.00 | 14,840.00 | 14,460.00 | 14,620.00 | 14,620.00 | 6,448 |
| 2026-01-26 | 14,650.00 | 15,070.00 | 14,600.00 | 14,970.00 | 14,970.00 | 3,203 |
| 2026-01-23 | 14,750.00 | 15,000.00 | 14,600.00 | 14,790.00 | 14,790.00 | 4,777 |
| 2026-01-22 | 14,560.00 | 14,910.00 | 14,530.00 | 14,860.00 | 14,860.00 | 5,504 |
| 2026-01-21 | 14,900.00 | 14,900.00 | 14,390.00 | 14,690.00 | 14,690.00 | 3,674 |
| 2026-01-20 | 15,000.00 | 15,000.00 | 14,520.00 | 14,890.00 | 14,890.00 | 4,551 |
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.