Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11,880.00 | 11,980.00 | 11,800.00 | 11,970.00 | 11,970.00 | 352 |
| 2024-10-23 | 12,150.00 | 12,150.00 | 11,600.00 | 11,840.00 | 11,840.00 | 1,751 |
| 2024-10-22 | 12,100.00 | 12,210.00 | 12,030.00 | 12,190.00 | 12,190.00 | 1,197 |
| 2024-10-21 | 12,280.00 | 12,300.00 | 12,030.00 | 12,100.00 | 12,100.00 | 527 |
| 2024-10-18 | 12,050.00 | 12,330.00 | 12,050.00 | 12,280.00 | 12,280.00 | 672 |
| 2024-10-17 | 12,490.00 | 12,550.00 | 12,030.00 | 12,050.00 | 12,050.00 | 6,757 |
| 2024-10-16 | 12,460.00 | 12,680.00 | 12,250.00 | 12,350.00 | 12,350.00 | 3,402 |
| 2024-10-15 | 12,750.00 | 12,750.00 | 12,400.00 | 12,680.00 | 12,680.00 | 931 |
| 2024-10-14 | 12,980.00 | 12,980.00 | 12,680.00 | 12,680.00 | 12,680.00 | 223 |
| 2024-10-11 | 12,650.00 | 13,000.00 | 12,540.00 | 12,990.00 | 12,990.00 | 869 |
| 2024-10-10 | 12,620.00 | 12,730.00 | 12,620.00 | 12,650.00 | 12,650.00 | 101 |
| 2024-10-08 | 12,900.00 | 12,900.00 | 12,730.00 | 12,730.00 | 12,730.00 | 536 |
| 2024-10-07 | 12,550.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1,842 |
| 2024-10-04 | 12,590.00 | 12,600.00 | 12,530.00 | 12,550.00 | 12,550.00 | 504 |
| 2024-10-02 | 12,570.00 | 12,600.00 | 12,520.00 | 12,600.00 | 12,600.00 | 961 |
| 2024-09-30 | 12,660.00 | 12,660.00 | 12,470.00 | 12,630.00 | 12,630.00 | 1,006 |
| 2024-09-27 | 12,840.00 | 12,840.00 | 12,650.00 | 12,820.00 | 12,820.00 | 207 |
| 2024-09-26 | 12,740.00 | 12,740.00 | 12,640.00 | 12,720.00 | 12,720.00 | 144 |
| 2024-09-25 | 12,870.00 | 12,870.00 | 12,620.00 | 12,740.00 | 12,740.00 | 667 |
| 2024-09-24 | 12,730.00 | 12,940.00 | 12,620.00 | 12,870.00 | 12,870.00 | 386 |
| 2024-09-23 | 12,900.00 | 12,900.00 | 12,640.00 | 12,730.00 | 12,730.00 | 784 |
| 2024-09-20 | 12,570.00 | 12,920.00 | 12,570.00 | 12,750.00 | 12,750.00 | 309 |
| 2024-09-19 | 12,650.00 | 12,650.00 | 12,540.00 | 12,570.00 | 12,570.00 | 3,257 |
| 2024-09-13 | 12,770.00 | 12,770.00 | 12,480.00 | 12,650.00 | 12,650.00 | 935 |
| 2024-09-12 | 12,630.00 | 12,940.00 | 12,600.00 | 12,600.00 | 12,600.00 | 941 |
| 2024-09-11 | 13,270.00 | 13,380.00 | 12,630.00 | 12,630.00 | 12,630.00 | 2,399 |
| 2024-09-10 | 13,290.00 | 13,290.00 | 12,690.00 | 12,980.00 | 12,980.00 | 1,017 |
| 2024-09-09 | 12,920.00 | 13,150.00 | 12,560.00 | 12,890.00 | 12,890.00 | 1,374 |
| 2024-09-06 | 12,700.00 | 13,300.00 | 12,450.00 | 12,940.00 | 12,940.00 | 2,163 |
| 2024-09-05 | 12,540.00 | 12,870.00 | 12,540.00 | 12,700.00 | 12,700.00 | 655 |
| 2024-09-04 | 12,700.00 | 13,250.00 | 12,020.00 | 12,540.00 | 12,540.00 | 2,365 |
| 2024-09-03 | 12,880.00 | 13,090.00 | 12,840.00 | 13,000.00 | 13,000.00 | 2,962 |
| 2024-09-02 | 13,390.00 | 13,400.00 | 13,010.00 | 13,090.00 | 13,090.00 | 641 |
| 2024-08-30 | 12,760.00 | 13,400.00 | 12,760.00 | 13,400.00 | 13,400.00 | 636 |
| 2024-08-29 | 12,800.00 | 12,850.00 | 12,660.00 | 12,760.00 | 12,760.00 | 851 |
| 2024-08-28 | 12,850.00 | 13,000.00 | 12,720.00 | 12,720.00 | 12,720.00 | 2,173 |
| 2024-08-27 | 12,950.00 | 13,050.00 | 12,820.00 | 12,950.00 | 12,950.00 | 1,310 |
| 2024-08-26 | 12,950.00 | 13,050.00 | 12,910.00 | 12,930.00 | 12,930.00 | 617 |
| 2024-08-23 | 13,100.00 | 13,320.00 | 12,960.00 | 12,970.00 | 12,970.00 | 1,283 |
| 2024-08-22 | 13,380.00 | 13,380.00 | 13,180.00 | 13,180.00 | 13,180.00 | 488 |
| 2024-08-21 | 13,560.00 | 13,560.00 | 13,020.00 | 13,400.00 | 13,400.00 | 2,709 |
| 2024-08-20 | 13,220.00 | 13,500.00 | 13,210.00 | 13,480.00 | 13,480.00 | 7,922 |
| 2024-08-19 | 13,390.00 | 13,400.00 | 13,240.00 | 13,250.00 | 13,250.00 | 2,577 |
| 2024-08-16 | 13,540.00 | 13,600.00 | 13,300.00 | 13,380.00 | 13,380.00 | 2,315 |
| 2024-08-14 | 13,760.00 | 13,760.00 | 13,350.00 | 13,540.00 | 13,540.00 | 337 |
| 2024-08-13 | 13,620.00 | 13,620.00 | 13,380.00 | 13,570.00 | 13,570.00 | 28 |
| 2024-08-12 | 13,640.00 | 13,640.00 | 13,420.00 | 13,620.00 | 13,620.00 | 14 |
| 2024-08-09 | 13,330.00 | 13,700.00 | 13,240.00 | 13,540.00 | 13,540.00 | 576 |
| 2024-08-08 | 13,450.00 | 13,480.00 | 12,800.00 | 13,250.00 | 13,250.00 | 1,798 |
| 2024-08-07 | 13,570.00 | 13,900.00 | 13,010.00 | 13,500.00 | 13,500.00 | 934 |
| 2024-08-06 | 12,490.00 | 13,990.00 | 12,350.00 | 13,990.00 | 13,990.00 | 984 |
| 2024-08-05 | 13,760.00 | 13,760.00 | 12,010.00 | 12,490.00 | 12,490.00 | 3,780 |
| 2024-08-02 | 14,100.00 | 14,140.00 | 13,600.00 | 13,880.00 | 13,880.00 | 863 |
| 2024-08-01 | 14,130.00 | 14,130.00 | 13,580.00 | 13,990.00 | 13,990.00 | 1,354 |
| 2024-07-31 | 13,760.00 | 14,000.00 | 13,710.00 | 13,980.00 | 13,980.00 | 142 |
| 2024-07-30 | 13,990.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,371 |
| 2024-07-29 | 13,980.00 | 14,290.00 | 13,880.00 | 13,990.00 | 13,990.00 | 581 |
| 2024-07-26 | 14,060.00 | 14,150.00 | 13,960.00 | 14,000.00 | 14,000.00 | 1,503 |
| 2024-07-25 | 14,070.00 | 14,150.00 | 14,000.00 | 14,010.00 | 14,010.00 | 3,881 |
| 2024-07-24 | 14,030.00 | 14,080.00 | 14,000.00 | 14,070.00 | 14,070.00 | 686 |
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.