Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 11,000.00 | 11,200.00 | 10,820.00 | 10,910.00 | 10,910.00 | 1,815 |
| 2025-01-20 | 10,770.00 | 10,990.00 | 10,700.00 | 10,930.00 | 10,930.00 | 994 |
| 2025-01-17 | 10,740.00 | 10,820.00 | 10,670.00 | 10,820.00 | 10,820.00 | 172 |
| 2025-01-16 | 10,640.00 | 10,740.00 | 10,640.00 | 10,740.00 | 10,740.00 | 314 |
| 2025-01-15 | 11,000.00 | 11,430.00 | 10,470.00 | 10,640.00 | 10,640.00 | 4,494 |
| 2025-01-14 | 10,580.00 | 10,700.00 | 10,470.00 | 10,470.00 | 10,470.00 | 106 |
| 2025-01-13 | 10,670.00 | 11,060.00 | 10,650.00 | 10,730.00 | 10,730.00 | 185 |
| 2025-01-10 | 10,830.00 | 11,010.00 | 10,420.00 | 10,670.00 | 10,670.00 | 2,264 |
| 2025-01-09 | 10,890.00 | 10,900.00 | 10,780.00 | 10,830.00 | 10,830.00 | 580 |
| 2025-01-08 | 10,360.00 | 10,900.00 | 10,210.00 | 10,780.00 | 10,780.00 | 2,846 |
| 2025-01-07 | 10,350.00 | 10,350.00 | 10,290.00 | 10,330.00 | 10,330.00 | 1,158 |
| 2025-01-06 | 10,380.00 | 10,380.00 | 10,250.00 | 10,350.00 | 10,350.00 | 252 |
| 2025-01-03 | 10,220.00 | 10,390.00 | 10,080.00 | 10,360.00 | 10,360.00 | 509 |
| 2025-01-02 | 10,250.00 | 10,300.00 | 10,120.00 | 10,240.00 | 10,240.00 | 128 |
| 2024-12-30 | 10,050.00 | 10,340.00 | 10,040.00 | 10,250.00 | 10,250.00 | 741 |
| 2024-12-27 | 10,050.00 | 10,270.00 | 10,030.00 | 10,070.00 | 10,070.00 | 555 |
| 2024-12-26 | 10,390.00 | 10,450.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,254 |
| 2024-12-24 | 10,070.00 | 10,400.00 | 10,070.00 | 10,390.00 | 10,390.00 | 203 |
| 2024-12-23 | 10,600.00 | 10,610.00 | 10,160.00 | 10,200.00 | 10,200.00 | 622 |
| 2024-12-20 | 10,240.00 | 10,500.00 | 10,100.00 | 10,160.00 | 10,160.00 | 1,048 |
| 2024-12-19 | 10,270.00 | 10,280.00 | 10,060.00 | 10,240.00 | 10,240.00 | 106 |
| 2024-12-18 | 10,250.00 | 10,630.00 | 10,250.00 | 10,380.00 | 10,380.00 | 515 |
| 2024-12-17 | 10,320.00 | 10,500.00 | 10,180.00 | 10,230.00 | 10,230.00 | 442 |
| 2024-12-16 | 10,760.00 | 10,760.00 | 10,130.00 | 10,270.00 | 10,270.00 | 656 |
| 2024-12-13 | 10,800.00 | 10,870.00 | 10,020.00 | 10,400.00 | 10,400.00 | 679 |
| 2024-12-12 | 10,750.00 | 10,750.00 | 10,160.00 | 10,400.00 | 10,400.00 | 462 |
| 2024-12-11 | 10,420.00 | 10,720.00 | 9,950.00 | 10,120.00 | 10,120.00 | 918 |
| 2024-12-10 | 9,420.00 | 9,930.00 | 9,120.00 | 9,920.00 | 9,920.00 | 814 |
| 2024-12-09 | 9,870.00 | 10,050.00 | 9,420.00 | 9,420.00 | 9,420.00 | 1,786 |
| 2024-12-06 | 10,250.00 | 10,300.00 | 9,920.00 | 10,100.00 | 10,100.00 | 1,303 |
| 2024-12-05 | 10,330.00 | 10,380.00 | 10,230.00 | 10,310.00 | 10,310.00 | 361 |
| 2024-12-04 | 10,160.00 | 10,620.00 | 10,120.00 | 10,380.00 | 10,380.00 | 878 |
| 2024-12-03 | 10,090.00 | 10,400.00 | 10,090.00 | 10,270.00 | 10,270.00 | 1,024 |
| 2024-12-02 | 10,500.00 | 10,620.00 | 10,030.00 | 10,240.00 | 10,240.00 | 1,332 |
| 2024-11-29 | 10,660.00 | 10,700.00 | 10,630.00 | 10,670.00 | 10,670.00 | 129 |
| 2024-11-28 | 10,420.00 | 10,830.00 | 10,420.00 | 10,650.00 | 10,650.00 | 1,426 |
| 2024-11-27 | 10,390.00 | 10,580.00 | 10,380.00 | 10,500.00 | 10,500.00 | 516 |
| 2024-11-26 | 10,580.00 | 10,610.00 | 10,370.00 | 10,440.00 | 10,440.00 | 734 |
| 2024-11-25 | 10,480.00 | 10,690.00 | 10,450.00 | 10,630.00 | 10,630.00 | 229 |
| 2024-11-22 | 10,650.00 | 10,650.00 | 10,350.00 | 10,480.00 | 10,480.00 | 2,258 |
| 2024-11-21 | 10,670.00 | 11,140.00 | 10,560.00 | 10,560.00 | 10,560.00 | 2,158 |
| 2024-11-20 | 11,000.00 | 11,000.00 | 10,620.00 | 10,670.00 | 10,670.00 | 361 |
| 2024-11-19 | 10,800.00 | 11,380.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,509 |
| 2024-11-18 | 10,640.00 | 10,960.00 | 10,550.00 | 10,760.00 | 10,760.00 | 459 |
| 2024-11-15 | 10,600.00 | 10,660.00 | 10,500.00 | 10,640.00 | 10,640.00 | 1,725 |
| 2024-11-14 | 10,600.00 | 10,780.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,757 |
| 2024-11-13 | 11,010.00 | 11,150.00 | 10,590.00 | 10,600.00 | 10,600.00 | 6,043 |
| 2024-11-12 | 11,370.00 | 11,370.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1,229 |
| 2024-11-11 | 11,540.00 | 11,820.00 | 11,330.00 | 11,370.00 | 11,370.00 | 1,192 |
| 2024-11-08 | 11,580.00 | 11,970.00 | 11,580.00 | 11,830.00 | 11,830.00 | 479 |
| 2024-11-07 | 11,560.00 | 11,820.00 | 11,560.00 | 11,580.00 | 11,580.00 | 106 |
| 2024-11-06 | 11,680.00 | 11,920.00 | 11,560.00 | 11,560.00 | 11,560.00 | 568 |
| 2024-11-05 | 11,690.00 | 11,730.00 | 11,530.00 | 11,680.00 | 11,680.00 | 1,177 |
| 2024-11-04 | 11,490.00 | 11,720.00 | 11,450.00 | 11,690.00 | 11,690.00 | 659 |
| 2024-11-01 | 11,280.00 | 11,680.00 | 11,210.00 | 11,490.00 | 11,490.00 | 915 |
| 2024-10-31 | 11,250.00 | 11,380.00 | 11,170.00 | 11,280.00 | 11,280.00 | 2,672 |
| 2024-10-30 | 11,410.00 | 11,530.00 | 11,260.00 | 11,280.00 | 11,280.00 | 599 |
| 2024-10-29 | 11,470.00 | 11,520.00 | 11,320.00 | 11,350.00 | 11,350.00 | 1,481 |
| 2024-10-28 | 11,550.00 | 11,550.00 | 11,300.00 | 11,360.00 | 11,360.00 | 7,629 |
| 2024-10-25 | 11,920.00 | 11,920.00 | 11,530.00 | 11,560.00 | 11,560.00 | 1,747 |
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.