Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 10,740.00 | 10,890.00 | 10,670.00 | 10,670.00 | 10,670.00 | 125 |
| 2025-04-21 | 10,800.00 | 11,200.00 | 10,580.00 | 10,860.00 | 10,860.00 | 1,773 |
| 2025-04-18 | 10,900.00 | 10,900.00 | 10,440.00 | 10,800.00 | 10,800.00 | 735 |
| 2025-04-17 | 10,480.00 | 10,580.00 | 10,400.00 | 10,560.00 | 10,560.00 | 193 |
| 2025-04-16 | 10,590.00 | 10,590.00 | 10,450.00 | 10,450.00 | 10,450.00 | 738 |
| 2025-04-15 | 10,550.00 | 10,550.00 | 10,260.00 | 10,450.00 | 10,450.00 | 310 |
| 2025-04-14 | 10,180.00 | 10,580.00 | 10,180.00 | 10,390.00 | 10,390.00 | 851 |
| 2025-04-11 | 10,110.00 | 10,280.00 | 9,990.00 | 10,180.00 | 10,180.00 | 124 |
| 2025-04-10 | 9,770.00 | 10,170.00 | 9,770.00 | 10,110.00 | 10,110.00 | 199 |
| 2025-04-09 | 10,290.00 | 10,290.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2,266 |
| 2025-04-08 | 10,280.00 | 10,280.00 | 10,150.00 | 10,150.00 | 10,150.00 | 113 |
| 2025-04-07 | 9,900.00 | 10,130.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1,618 |
| 2025-04-04 | 10,010.00 | 10,300.00 | 9,920.00 | 10,090.00 | 10,090.00 | 431 |
| 2025-04-03 | 10,080.00 | 10,530.00 | 10,040.00 | 10,160.00 | 10,160.00 | 1,150 |
| 2025-04-02 | 10,310.00 | 10,630.00 | 10,200.00 | 10,200.00 | 10,200.00 | 264 |
| 2025-04-01 | 10,180.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 817 |
| 2025-03-31 | 10,090.00 | 10,210.00 | 10,000.00 | 10,180.00 | 10,180.00 | 190 |
| 2025-03-28 | 10,270.00 | 10,590.00 | 10,130.00 | 10,230.00 | 10,230.00 | 255 |
| 2025-03-27 | 10,290.00 | 10,590.00 | 10,250.00 | 10,250.00 | 10,250.00 | 108 |
| 2025-03-26 | 10,150.00 | 10,600.00 | 9,800.00 | 10,270.00 | 10,270.00 | 1,263 |
| 2025-03-25 | 10,100.00 | 10,300.00 | 10,060.00 | 10,260.00 | 10,260.00 | 698 |
| 2025-03-24 | 10,320.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 91 |
| 2025-03-21 | 10,310.00 | 10,510.00 | 10,310.00 | 10,320.00 | 10,320.00 | 2,230 |
| 2025-03-20 | 10,790.00 | 10,790.00 | 10,450.00 | 10,520.00 | 10,520.00 | 493 |
| 2025-03-19 | 10,540.00 | 10,790.00 | 10,350.00 | 10,500.00 | 10,500.00 | 4,207 |
| 2025-03-18 | 10,750.00 | 10,750.00 | 10,320.00 | 10,490.00 | 10,490.00 | 108 |
| 2025-03-17 | 10,230.00 | 10,670.00 | 10,230.00 | 10,450.00 | 10,450.00 | 123 |
| 2025-03-14 | 10,310.00 | 10,480.00 | 10,200.00 | 10,360.00 | 10,360.00 | 220 |
| 2025-03-13 | 10,220.00 | 10,480.00 | 10,200.00 | 10,310.00 | 10,310.00 | 1,074 |
| 2025-03-12 | 10,690.00 | 10,690.00 | 9,820.00 | 10,200.00 | 10,200.00 | 531 |
| 2025-03-11 | 10,180.00 | 10,290.00 | 9,800.00 | 10,200.00 | 10,200.00 | 563 |
| 2025-03-10 | 10,330.00 | 10,330.00 | 10,140.00 | 10,140.00 | 10,140.00 | 345 |
| 2025-03-07 | 10,240.00 | 10,420.00 | 10,080.00 | 10,330.00 | 10,330.00 | 362 |
| 2025-03-06 | 10,400.00 | 10,690.00 | 10,240.00 | 10,240.00 | 10,240.00 | 497 |
| 2025-03-05 | 10,190.00 | 10,380.00 | 10,170.00 | 10,190.00 | 10,190.00 | 340 |
| 2025-03-04 | 10,180.00 | 10,230.00 | 10,070.00 | 10,190.00 | 10,190.00 | 209 |
| 2025-02-28 | 10,970.00 | 10,970.00 | 10,200.00 | 10,230.00 | 10,230.00 | 5,945 |
| 2025-02-27 | 10,570.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 47 |
| 2025-02-26 | 10,550.00 | 10,610.00 | 10,500.00 | 10,550.00 | 10,550.00 | 396 |
| 2025-02-25 | 10,800.00 | 10,800.00 | 10,590.00 | 10,610.00 | 10,610.00 | 145 |
| 2025-02-24 | 10,800.00 | 10,980.00 | 10,630.00 | 10,710.00 | 10,710.00 | 861 |
| 2025-02-21 | 10,260.00 | 10,800.00 | 10,260.00 | 10,800.00 | 10,800.00 | 188 |
| 2025-02-20 | 10,470.00 | 10,470.00 | 10,310.00 | 10,330.00 | 10,330.00 | 459 |
| 2025-02-19 | 10,250.00 | 10,560.00 | 10,250.00 | 10,470.00 | 10,470.00 | 1,187 |
| 2025-02-18 | 10,840.00 | 10,880.00 | 10,110.00 | 10,320.00 | 10,320.00 | 1,016 |
| 2025-02-17 | 10,650.00 | 10,650.00 | 10,260.00 | 10,320.00 | 10,320.00 | 663 |
| 2025-02-14 | 10,410.00 | 10,650.00 | 10,220.00 | 10,220.00 | 10,220.00 | 1,109 |
| 2025-02-13 | 10,440.00 | 10,840.00 | 10,400.00 | 10,400.00 | 10,400.00 | 556 |
| 2025-02-12 | 10,540.00 | 10,540.00 | 10,440.00 | 10,440.00 | 10,440.00 | 329 |
| 2025-02-11 | 10,350.00 | 10,960.00 | 10,350.00 | 10,540.00 | 10,540.00 | 711 |
| 2025-02-10 | 10,860.00 | 10,860.00 | 10,320.00 | 10,340.00 | 10,340.00 | 309 |
| 2025-02-07 | 10,820.00 | 10,880.00 | 10,570.00 | 10,880.00 | 10,880.00 | 107 |
| 2025-02-06 | 10,780.00 | 10,990.00 | 10,360.00 | 10,820.00 | 10,820.00 | 208 |
| 2025-02-05 | 10,640.00 | 10,950.00 | 10,080.00 | 10,650.00 | 10,650.00 | 18,066 |
| 2025-02-04 | 10,500.00 | 10,890.00 | 10,500.00 | 10,540.00 | 10,540.00 | 321 |
| 2025-02-03 | 10,550.00 | 10,570.00 | 10,250.00 | 10,500.00 | 10,500.00 | 173 |
| 2025-01-31 | 10,470.00 | 10,820.00 | 10,470.00 | 10,550.00 | 10,550.00 | 288 |
| 2025-01-24 | 11,200.00 | 11,200.00 | 10,760.00 | 10,840.00 | 10,840.00 | 352 |
| 2025-01-23 | 11,170.00 | 11,170.00 | 10,680.00 | 10,800.00 | 10,800.00 | 558 |
| 2025-01-22 | 10,990.00 | 11,200.00 | 10,850.00 | 11,130.00 | 11,130.00 | 254 |
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.