Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 14,500.00 | 15,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 10,453 |
| 2026-01-16 | 14,280.00 | 14,880.00 | 14,030.00 | 14,500.00 | 14,500.00 | 2,237 |
| 2026-01-15 | 14,580.00 | 14,600.00 | 14,180.00 | 14,280.00 | 14,280.00 | 3,352 |
| 2026-01-14 | 14,350.00 | 14,590.00 | 14,210.00 | 14,580.00 | 14,580.00 | 4,119 |
| 2026-01-13 | 13,980.00 | 14,350.00 | 13,850.00 | 14,340.00 | 14,340.00 | 3,019 |
| 2026-01-12 | 14,290.00 | 14,440.00 | 13,860.00 | 13,980.00 | 13,980.00 | 4,108 |
| 2026-01-09 | 13,880.00 | 14,400.00 | 13,830.00 | 14,290.00 | 14,290.00 | 3,808 |
| 2026-01-08 | 13,940.00 | 14,480.00 | 13,840.00 | 13,930.00 | 13,930.00 | 7,119 |
| 2026-01-07 | 14,130.00 | 14,130.00 | 13,800.00 | 13,940.00 | 13,940.00 | 6,188 |
| 2026-01-06 | 14,200.00 | 14,480.00 | 14,020.00 | 14,130.00 | 14,130.00 | 2,735 |
| 2026-01-05 | 14,760.00 | 14,760.00 | 13,810.00 | 14,200.00 | 14,200.00 | 5,959 |
| 2026-01-02 | 14,200.00 | 14,490.00 | 14,120.00 | 14,400.00 | 14,400.00 | 1,887 |
| 2025-12-30 | 14,330.00 | 14,600.00 | 14,140.00 | 14,220.00 | 14,220.00 | 4,197 |
| 2025-12-29 | 14,830.00 | 14,840.00 | 14,350.00 | 14,410.00 | 14,410.00 | 10,232 |
| 2025-12-26 | 15,010.00 | 15,010.00 | 14,680.00 | 14,830.00 | 14,830.00 | 9,442 |
| 2025-12-24 | 15,000.00 | 15,240.00 | 15,000.00 | 15,010.00 | 15,010.00 | 8,722 |
| 2025-12-23 | 15,440.00 | 15,740.00 | 15,030.00 | 15,330.00 | 15,330.00 | 11,323 |
| 2025-12-22 | 15,630.00 | 15,970.00 | 15,210.00 | 15,440.00 | 15,440.00 | 11,051 |
| 2025-12-19 | 16,030.00 | 16,480.00 | 15,600.00 | 15,620.00 | 15,620.00 | 15,855 |
| 2025-12-18 | 15,610.00 | 16,680.00 | 15,520.00 | 16,140.00 | 16,140.00 | 21,714 |
| 2025-12-17 | 16,460.00 | 16,700.00 | 15,930.00 | 16,080.00 | 16,080.00 | 29,760 |
| 2025-12-16 | 17,520.00 | 17,600.00 | 16,310.00 | 16,460.00 | 16,460.00 | 42,360 |
| 2025-12-15 | 17,100.00 | 19,800.00 | 16,630.00 | 17,640.00 | 17,640.00 | 165,436 |
| 2025-12-12 | 18,000.00 | 18,150.00 | 16,880.00 | 17,010.00 | 17,010.00 | 57,706 |
| 2025-12-11 | 16,740.00 | 18,900.00 | 16,510.00 | 17,560.00 | 17,560.00 | 206,313 |
| 2025-12-10 | 16,800.00 | 17,540.00 | 16,320.00 | 16,770.00 | 16,770.00 | 57,311 |
| 2025-12-09 | 16,580.00 | 17,090.00 | 16,240.00 | 16,810.00 | 16,810.00 | 33,645 |
| 2025-12-08 | 17,180.00 | 17,180.00 | 16,230.00 | 16,660.00 | 16,660.00 | 40,192 |
| 2025-12-05 | 17,780.00 | 17,800.00 | 17,000.00 | 17,130.00 | 17,130.00 | 62,379 |
| 2025-12-04 | 19,400.00 | 19,400.00 | 17,410.00 | 17,720.00 | 17,720.00 | 120,837 |
| 2025-12-03 | 19,880.00 | 22,700.00 | 18,650.00 | 19,400.00 | 19,400.00 | 359,258 |
| 2025-12-02 | 20,350.00 | 25,250.00 | 18,550.00 | 19,930.00 | 19,930.00 | 954,894 |
| 2025-12-01 | 18,190.00 | 22,000.00 | 16,420.00 | 20,350.00 | 20,350.00 | 1,324,633 |
| 2025-11-28 | 13,820.00 | 16,950.00 | 13,820.00 | 16,950.00 | 16,950.00 | 105,455 |
| 2025-11-27 | 12,220.00 | 13,250.00 | 12,080.00 | 13,040.00 | 13,040.00 | 17,081 |
| 2025-11-26 | 12,450.00 | 12,450.00 | 12,110.00 | 12,190.00 | 12,190.00 | 1,284 |
| 2025-11-25 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 834 |
| 2025-11-24 | 12,550.00 | 12,550.00 | 12,220.00 | 12,320.00 | 12,320.00 | 1,085 |
| 2025-11-21 | 12,360.00 | 12,580.00 | 12,240.00 | 12,440.00 | 12,440.00 | 1,100 |
| 2025-11-20 | 12,030.00 | 12,690.00 | 12,010.00 | 12,360.00 | 12,360.00 | 1,039 |
| 2025-11-19 | 12,000.00 | 12,120.00 | 11,950.00 | 12,030.00 | 12,030.00 | 940 |
| 2025-11-18 | 12,100.00 | 12,150.00 | 12,020.00 | 12,150.00 | 12,150.00 | 353 |
| 2025-11-17 | 12,030.00 | 12,130.00 | 12,020.00 | 12,130.00 | 12,130.00 | 823 |
| 2025-11-14 | 12,290.00 | 12,290.00 | 11,940.00 | 12,150.00 | 12,150.00 | 2,803 |
| 2025-11-13 | 12,150.00 | 12,290.00 | 12,000.00 | 12,130.00 | 12,130.00 | 2,288 |
| 2025-11-12 | 12,350.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 337 |
| 2025-11-11 | 12,250.00 | 12,250.00 | 11,980.00 | 12,120.00 | 12,120.00 | 1,473 |
| 2025-11-10 | 12,000.00 | 12,190.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1,671 |
| 2025-11-07 | 12,300.00 | 12,300.00 | 11,820.00 | 12,000.00 | 12,000.00 | 2,613 |
| 2025-11-06 | 12,300.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 1,252 |
| 2025-11-05 | 12,300.00 | 12,300.00 | 11,950.00 | 12,070.00 | 12,070.00 | 944 |
| 2025-11-04 | 12,140.00 | 12,360.00 | 12,140.00 | 12,270.00 | 12,270.00 | 40 |
| 2025-11-03 | 12,120.00 | 12,230.00 | 12,110.00 | 12,110.00 | 12,110.00 | 192 |
| 2025-10-31 | 12,050.00 | 12,280.00 | 12,050.00 | 12,240.00 | 12,240.00 | 432 |
| 2025-10-30 | 12,230.00 | 12,230.00 | 12,040.00 | 12,200.00 | 12,200.00 | 335 |
| 2025-10-29 | 12,230.00 | 12,230.00 | 12,210.00 | 12,210.00 | 12,210.00 | 357 |
| 2025-10-28 | 12,290.00 | 12,290.00 | 12,140.00 | 12,210.00 | 12,210.00 | 422 |
| 2025-10-27 | 12,240.00 | 12,690.00 | 12,110.00 | 12,290.00 | 12,290.00 | 1,499 |
| 2025-10-24 | 12,360.00 | 12,650.00 | 12,190.00 | 12,220.00 | 12,220.00 | 2,152 |
| 2025-10-23 | 12,300.00 | 12,740.00 | 12,170.00 | 12,360.00 | 12,360.00 | 3,462 |
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.