Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 12,860.00 | 13,040.00 | 12,420.00 | 12,500.00 | 12,500.00 | 12,120 |
| 2025-07-21 | 12,700.00 | 12,890.00 | 12,700.00 | 12,860.00 | 12,860.00 | 541 |
| 2025-07-18 | 13,100.00 | 13,240.00 | 12,640.00 | 12,640.00 | 12,640.00 | 2,715 |
| 2025-07-17 | 13,240.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | 287 |
| 2025-07-16 | 13,300.00 | 13,340.00 | 13,090.00 | 13,250.00 | 13,250.00 | 902 |
| 2025-07-15 | 13,110.00 | 13,320.00 | 13,100.00 | 13,230.00 | 13,230.00 | 296 |
| 2025-07-14 | 13,010.00 | 13,230.00 | 12,940.00 | 13,180.00 | 13,180.00 | 2,069 |
| 2025-07-11 | 12,980.00 | 13,320.00 | 12,900.00 | 13,030.00 | 13,030.00 | 292 |
| 2025-07-10 | 12,980.00 | 13,170.00 | 12,930.00 | 12,980.00 | 12,980.00 | 1,382 |
| 2025-07-09 | 12,910.00 | 13,170.00 | 12,830.00 | 12,950.00 | 12,950.00 | 2,508 |
| 2025-07-08 | 12,670.00 | 12,990.00 | 12,600.00 | 12,960.00 | 12,960.00 | 1,597 |
| 2025-07-07 | 12,730.00 | 12,730.00 | 12,620.00 | 12,710.00 | 12,710.00 | 696 |
| 2025-07-04 | 12,840.00 | 12,840.00 | 12,500.00 | 12,840.00 | 12,840.00 | 2,178 |
| 2025-07-03 | 12,650.00 | 12,940.00 | 12,650.00 | 12,840.00 | 12,840.00 | 1,084 |
| 2025-07-02 | 13,100.00 | 13,100.00 | 12,540.00 | 12,840.00 | 12,840.00 | 939 |
| 2025-07-01 | 12,800.00 | 12,950.00 | 12,750.00 | 12,780.00 | 12,780.00 | 1,232 |
| 2025-06-30 | 13,100.00 | 13,100.00 | 12,590.00 | 12,770.00 | 12,770.00 | 2,255 |
| 2025-06-27 | 12,860.00 | 13,160.00 | 12,670.00 | 12,770.00 | 12,770.00 | 701 |
| 2025-06-26 | 12,850.00 | 13,240.00 | 12,850.00 | 13,000.00 | 13,000.00 | 508 |
| 2025-06-25 | 12,670.00 | 13,250.00 | 12,670.00 | 12,960.00 | 12,960.00 | 791 |
| 2025-06-24 | 12,350.00 | 12,970.00 | 12,350.00 | 12,890.00 | 12,890.00 | 2,816 |
| 2025-06-23 | 12,830.00 | 13,040.00 | 12,830.00 | 12,990.00 | 12,990.00 | 1,606 |
| 2025-06-20 | 13,210.00 | 13,300.00 | 13,030.00 | 13,040.00 | 13,040.00 | 730 |
| 2025-06-19 | 13,190.00 | 13,370.00 | 12,810.00 | 13,190.00 | 13,190.00 | 1,778 |
| 2025-06-18 | 13,260.00 | 13,310.00 | 12,960.00 | 13,190.00 | 13,190.00 | 1,386 |
| 2025-06-17 | 13,250.00 | 13,270.00 | 13,060.00 | 13,110.00 | 13,110.00 | 373 |
| 2025-06-16 | 13,080.00 | 13,290.00 | 13,010.00 | 13,190.00 | 13,190.00 | 1,673 |
| 2025-06-13 | 12,900.00 | 13,200.00 | 12,850.00 | 13,080.00 | 13,080.00 | 2,320 |
| 2025-06-12 | 13,200.00 | 13,200.00 | 13,010.00 | 13,120.00 | 13,120.00 | 1,188 |
| 2025-06-11 | 12,920.00 | 13,150.00 | 12,750.00 | 13,000.00 | 13,000.00 | 5,119 |
| 2025-06-10 | 13,150.00 | 13,150.00 | 12,870.00 | 12,890.00 | 12,890.00 | 1,648 |
| 2025-06-09 | 12,820.00 | 13,180.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,571 |
| 2025-06-05 | 13,000.00 | 13,000.00 | 12,690.00 | 12,820.00 | 12,820.00 | 2,199 |
| 2025-06-04 | 12,850.00 | 12,980.00 | 12,620.00 | 12,870.00 | 12,870.00 | 3,586 |
| 2025-06-02 | 12,300.00 | 12,770.00 | 12,070.00 | 12,590.00 | 12,590.00 | 6,853 |
| 2025-05-30 | 11,800.00 | 12,150.00 | 11,710.00 | 12,070.00 | 12,070.00 | 1,663 |
| 2025-05-29 | 11,370.00 | 11,700.00 | 11,370.00 | 11,680.00 | 11,680.00 | 2,407 |
| 2025-05-28 | 11,340.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,290.00 | 276 |
| 2025-05-27 | 11,220.00 | 11,280.00 | 11,010.00 | 11,280.00 | 11,280.00 | 1,714 |
| 2025-05-26 | 11,030.00 | 11,280.00 | 11,030.00 | 11,200.00 | 11,200.00 | 807 |
| 2025-05-23 | 11,020.00 | 11,490.00 | 11,020.00 | 11,030.00 | 11,030.00 | 1,441 |
| 2025-05-22 | 11,090.00 | 11,210.00 | 10,950.00 | 11,020.00 | 11,020.00 | 1,842 |
| 2025-05-21 | 10,880.00 | 11,100.00 | 10,830.00 | 11,100.00 | 11,100.00 | 1,132 |
| 2025-05-20 | 10,870.00 | 11,110.00 | 10,830.00 | 10,850.00 | 10,850.00 | 857 |
| 2025-05-19 | 10,870.00 | 11,400.00 | 10,710.00 | 10,830.00 | 10,830.00 | 2,008 |
| 2025-05-16 | 10,850.00 | 11,080.00 | 10,820.00 | 10,830.00 | 10,830.00 | 742 |
| 2025-05-15 | 11,100.00 | 11,250.00 | 10,850.00 | 10,850.00 | 10,850.00 | 488 |
| 2025-05-14 | 10,970.00 | 11,140.00 | 10,820.00 | 10,980.00 | 10,980.00 | 2,018 |
| 2025-05-13 | 11,010.00 | 11,290.00 | 10,810.00 | 10,810.00 | 10,810.00 | 2,445 |
| 2025-05-12 | 11,050.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | 691 |
| 2025-05-09 | 10,870.00 | 11,000.00 | 10,770.00 | 10,800.00 | 10,800.00 | 1,202 |
| 2025-05-08 | 10,750.00 | 11,000.00 | 10,730.00 | 10,870.00 | 10,870.00 | 1,566 |
| 2025-05-07 | 10,930.00 | 10,930.00 | 10,740.00 | 10,750.00 | 10,750.00 | 181 |
| 2025-05-02 | 11,240.00 | 11,300.00 | 10,870.00 | 10,870.00 | 10,870.00 | 1,218 |
| 2025-04-30 | 11,030.00 | 11,300.00 | 11,000.00 | 11,060.00 | 11,060.00 | 537 |
| 2025-04-29 | 10,870.00 | 11,170.00 | 10,870.00 | 11,030.00 | 11,030.00 | 869 |
| 2025-04-28 | 11,200.00 | 11,200.00 | 10,860.00 | 10,870.00 | 10,870.00 | 511 |
| 2025-04-25 | 10,740.00 | 11,000.00 | 10,490.00 | 10,990.00 | 10,990.00 | 1,028 |
| 2025-04-24 | 10,620.00 | 10,980.00 | 10,570.00 | 10,630.00 | 10,630.00 | 460 |
| 2025-04-23 | 10,560.00 | 10,980.00 | 10,560.00 | 10,790.00 | 10,790.00 | 737 |
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.