Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,300.00 | 12,740.00 | 12,170.00 | 12,360.00 | 12,360.00 | 3,462 |
| 2025-10-22 | 12,290.00 | 12,340.00 | 12,270.00 | 12,300.00 | 12,300.00 | 303 |
| 2025-10-21 | 12,270.00 | 12,290.00 | 12,130.00 | 12,290.00 | 12,290.00 | 2,999 |
| 2025-10-20 | 12,250.00 | 12,400.00 | 12,000.00 | 12,270.00 | 12,270.00 | 2,174 |
| 2025-10-17 | 12,100.00 | 12,360.00 | 12,090.00 | 12,250.00 | 12,250.00 | 689 |
| 2025-10-16 | 12,350.00 | 12,350.00 | 12,190.00 | 12,230.00 | 12,230.00 | 1,067 |
| 2025-10-15 | 12,120.00 | 12,350.00 | 12,120.00 | 12,350.00 | 12,350.00 | 304 |
| 2025-10-14 | 12,390.00 | 12,390.00 | 12,260.00 | 12,270.00 | 12,270.00 | 63 |
| 2025-10-13 | 12,140.00 | 12,390.00 | 11,820.00 | 12,320.00 | 12,320.00 | 1,073 |
| 2025-10-10 | 12,380.00 | 12,480.00 | 12,250.00 | 12,300.00 | 12,300.00 | 818 |
| 2025-10-02 | 12,440.00 | 12,450.00 | 12,230.00 | 12,330.00 | 12,330.00 | 745 |
| 2025-10-01 | 12,430.00 | 12,430.00 | 12,240.00 | 12,270.00 | 12,270.00 | 439 |
| 2025-09-30 | 12,300.00 | 12,470.00 | 12,300.00 | 12,370.00 | 12,370.00 | 576 |
| 2025-09-29 | 12,280.00 | 12,440.00 | 12,280.00 | 12,300.00 | 12,300.00 | 989 |
| 2025-09-26 | 12,200.00 | 12,460.00 | 12,200.00 | 12,320.00 | 12,320.00 | 960 |
| 2025-09-25 | 12,380.00 | 12,380.00 | 12,260.00 | 12,340.00 | 12,340.00 | 97 |
| 2025-09-24 | 12,460.00 | 12,460.00 | 12,280.00 | 12,380.00 | 12,380.00 | 979 |
| 2025-09-23 | 12,210.00 | 12,420.00 | 12,210.00 | 12,390.00 | 12,390.00 | 336 |
| 2025-09-22 | 12,240.00 | 12,490.00 | 12,240.00 | 12,250.00 | 12,250.00 | 383 |
| 2025-09-19 | 12,470.00 | 12,470.00 | 12,240.00 | 12,320.00 | 12,320.00 | 168 |
| 2025-09-18 | 12,300.00 | 12,440.00 | 12,220.00 | 12,360.00 | 12,360.00 | 501 |
| 2025-09-17 | 12,360.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,065 |
| 2025-09-16 | 12,580.00 | 12,760.00 | 12,470.00 | 12,470.00 | 12,470.00 | 406 |
| 2025-09-15 | 12,600.00 | 12,600.00 | 12,370.00 | 12,580.00 | 12,580.00 | 2,568 |
| 2025-09-12 | 12,260.00 | 12,430.00 | 12,260.00 | 12,430.00 | 12,430.00 | 1,091 |
| 2025-09-11 | 12,300.00 | 12,350.00 | 12,230.00 | 12,260.00 | 12,260.00 | 529 |
| 2025-09-10 | 12,250.00 | 12,440.00 | 12,110.00 | 12,330.00 | 12,330.00 | 966 |
| 2025-09-09 | 12,150.00 | 12,470.00 | 12,100.00 | 12,470.00 | 12,470.00 | 203 |
| 2025-09-08 | 12,200.00 | 12,450.00 | 12,080.00 | 12,150.00 | 12,150.00 | 526 |
| 2025-09-05 | 12,160.00 | 12,210.00 | 12,090.00 | 12,180.00 | 12,180.00 | 529 |
| 2025-09-04 | 12,200.00 | 13,350.00 | 11,950.00 | 12,090.00 | 12,090.00 | 20,641 |
| 2025-09-03 | 12,050.00 | 12,450.00 | 12,020.00 | 12,190.00 | 12,190.00 | 476 |
| 2025-09-02 | 12,280.00 | 12,750.00 | 12,180.00 | 12,190.00 | 12,190.00 | 2,326 |
| 2025-09-01 | 12,000.00 | 12,900.00 | 11,880.00 | 12,450.00 | 12,450.00 | 3,039 |
| 2025-08-29 | 11,640.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 875 |
| 2025-08-28 | 11,640.00 | 11,770.00 | 11,640.00 | 11,640.00 | 11,640.00 | 168 |
| 2025-08-27 | 11,820.00 | 11,870.00 | 11,370.00 | 11,640.00 | 11,640.00 | 2,821 |
| 2025-08-26 | 11,910.00 | 11,950.00 | 11,770.00 | 11,880.00 | 11,880.00 | 1,188 |
| 2025-08-25 | 12,200.00 | 12,390.00 | 11,910.00 | 11,910.00 | 11,910.00 | 2,102 |
| 2025-08-22 | 12,400.00 | 12,400.00 | 12,370.00 | 12,370.00 | 12,370.00 | 59 |
| 2025-08-21 | 12,380.00 | 12,380.00 | 12,010.00 | 12,330.00 | 12,330.00 | 220 |
| 2025-08-20 | 12,220.00 | 12,220.00 | 11,870.00 | 12,170.00 | 12,170.00 | 1,170 |
| 2025-08-19 | 12,650.00 | 12,650.00 | 12,010.00 | 12,220.00 | 12,220.00 | 2,697 |
| 2025-08-18 | 12,980.00 | 12,980.00 | 12,380.00 | 12,580.00 | 12,580.00 | 1,226 |
| 2025-08-14 | 12,320.00 | 12,500.00 | 12,320.00 | 12,380.00 | 12,380.00 | 1,348 |
| 2025-08-13 | 12,550.00 | 12,550.00 | 12,230.00 | 12,270.00 | 12,270.00 | 586 |
| 2025-08-12 | 12,210.00 | 12,450.00 | 12,210.00 | 12,400.00 | 12,400.00 | 1,666 |
| 2025-08-11 | 12,380.00 | 12,430.00 | 12,170.00 | 12,210.00 | 12,210.00 | 742 |
| 2025-08-08 | 12,420.00 | 12,430.00 | 12,260.00 | 12,380.00 | 12,380.00 | 2,319 |
| 2025-08-07 | 12,310.00 | 12,740.00 | 12,230.00 | 12,420.00 | 12,420.00 | 5,667 |
| 2025-08-06 | 12,290.00 | 12,520.00 | 12,290.00 | 12,310.00 | 12,310.00 | 58 |
| 2025-08-05 | 12,440.00 | 12,760.00 | 11,960.00 | 12,230.00 | 12,230.00 | 1,034 |
| 2025-08-04 | 12,050.00 | 12,540.00 | 12,040.00 | 12,440.00 | 12,440.00 | 536 |
| 2025-08-01 | 12,750.00 | 12,750.00 | 12,000.00 | 12,160.00 | 12,160.00 | 2,053 |
| 2025-07-31 | 12,610.00 | 12,850.00 | 12,490.00 | 12,750.00 | 12,750.00 | 393 |
| 2025-07-30 | 12,620.00 | 12,800.00 | 12,610.00 | 12,610.00 | 12,610.00 | 1,706 |
| 2025-07-29 | 12,570.00 | 12,740.00 | 12,570.00 | 12,690.00 | 12,690.00 | 375 |
| 2025-07-28 | 12,790.00 | 12,790.00 | 12,620.00 | 12,740.00 | 12,740.00 | 455 |
| 2025-07-25 | 12,840.00 | 12,900.00 | 12,530.00 | 12,790.00 | 12,790.00 | 1,108 |
| 2025-07-24 | 12,560.00 | 12,950.00 | 12,400.00 | 12,680.00 | 12,680.00 | 3,066 |
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.