Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24,450.00 | 25,250.00 | 22,100.00 | 22,650.00 | 22,650.00 | 798,080 |
| 2024-07-26 | 25,400.00 | 25,900.00 | 24,600.00 | 25,000.00 | 25,000.00 | 693,558 |
| 2024-07-25 | 24,050.00 | 30,000.00 | 23,700.00 | 25,500.00 | 25,500.00 | 3,221,549 |
| 2024-07-24 | 23,700.00 | 25,700.00 | 23,450.00 | 24,800.00 | 24,800.00 | 800,456 |
| 2024-07-23 | 25,550.00 | 26,300.00 | 23,850.00 | 24,700.00 | 24,700.00 | 1,994,796 |
| 2024-07-22 | 25,700.00 | 26,100.00 | 22,650.00 | 24,000.00 | 24,000.00 | 2,072,752 |
| 2024-07-19 | 29,350.00 | 31,500.00 | 26,450.00 | 26,650.00 | 26,650.00 | 3,694,912 |
| 2024-07-17 | 28,000.00 | 29,300.00 | 24,000.00 | 29,100.00 | 29,100.00 | 5,290,210 |
| 2024-07-16 | 20,500.00 | 25,550.00 | 20,500.00 | 25,550.00 | 25,550.00 | 2,499,085 |
| 2024-07-15 | 15,920.00 | 20,600.00 | 14,870.00 | 19,660.00 | 19,660.00 | 3,770,668 |
| 2024-07-12 | 14,140.00 | 16,500.00 | 14,110.00 | 15,880.00 | 15,880.00 | 2,512,823 |
| 2024-07-11 | 9,870.00 | 12,700.00 | 9,670.00 | 12,700.00 | 12,700.00 | 632,790 |
| 2024-07-10 | 9,550.00 | 9,800.00 | 9,500.00 | 9,770.00 | 9,770.00 | 12,424 |
| 2024-07-09 | 10,130.00 | 10,290.00 | 9,490.00 | 9,630.00 | 9,630.00 | 54,632 |
| 2024-07-08 | 10,000.00 | 10,090.00 | 9,760.00 | 10,090.00 | 10,090.00 | 13,054 |
| 2024-07-05 | 10,200.00 | 10,200.00 | 9,820.00 | 9,900.00 | 9,900.00 | 18,781 |
| 2024-07-04 | 10,130.00 | 10,500.00 | 9,300.00 | 10,080.00 | 10,080.00 | 40,525 |
| 2024-07-03 | 10,700.00 | 10,940.00 | 10,020.00 | 10,130.00 | 10,130.00 | 54,018 |
| 2024-07-02 | 10,280.00 | 10,810.00 | 10,020.00 | 10,700.00 | 10,700.00 | 57,338 |
| 2024-07-01 | 10,120.00 | 10,280.00 | 9,400.00 | 10,280.00 | 10,280.00 | 31,714 |
| 2024-06-28 | 9,630.00 | 10,290.00 | 9,620.00 | 9,900.00 | 9,900.00 | 40,204 |
| 2024-06-27 | 10,300.00 | 10,310.00 | 9,780.00 | 9,780.00 | 9,780.00 | 28,967 |
| 2024-06-26 | 9,750.00 | 10,330.00 | 9,560.00 | 10,300.00 | 10,300.00 | 36,970 |
| 2024-06-25 | 9,440.00 | 9,800.00 | 9,380.00 | 9,750.00 | 9,750.00 | 43,933 |
| 2024-06-24 | 10,000.00 | 10,000.00 | 9,300.00 | 9,440.00 | 9,440.00 | 72,075 |
| 2024-06-21 | 10,400.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 71,981 |
| 2024-06-20 | 11,000.00 | 11,160.00 | 10,400.00 | 10,400.00 | 10,400.00 | 61,737 |
| 2024-06-19 | 11,240.00 | 11,300.00 | 10,970.00 | 11,000.00 | 11,000.00 | 46,779 |
| 2024-06-18 | 11,970.00 | 11,980.00 | 11,260.00 | 11,300.00 | 11,300.00 | 36,696 |
| 2024-06-17 | 12,480.00 | 12,640.00 | 11,830.00 | 11,930.00 | 11,930.00 | 38,403 |
| 2024-06-14 | 12,230.00 | 12,640.00 | 12,040.00 | 12,530.00 | 12,530.00 | 51,509 |
| 2024-06-13 | 12,100.00 | 12,310.00 | 11,860.00 | 12,230.00 | 12,230.00 | 24,222 |
| 2024-06-12 | 12,040.00 | 12,060.00 | 11,890.00 | 12,000.00 | 12,000.00 | 14,530 |
| 2024-06-11 | 12,130.00 | 12,130.00 | 11,800.00 | 11,940.00 | 11,940.00 | 13,462 |
| 2024-06-10 | 12,180.00 | 12,430.00 | 11,940.00 | 11,980.00 | 11,980.00 | 25,501 |
| 2024-06-07 | 12,380.00 | 12,500.00 | 12,050.00 | 12,440.00 | 12,440.00 | 33,532 |
| 2024-06-05 | 12,450.00 | 12,500.00 | 11,800.00 | 12,300.00 | 12,300.00 | 74,416 |
| 2024-06-04 | 12,360.00 | 12,660.00 | 12,300.00 | 12,500.00 | 12,500.00 | 20,150 |
| 2024-06-03 | 12,770.00 | 12,770.00 | 12,400.00 | 12,450.00 | 12,450.00 | 15,453 |
| 2024-05-31 | 12,850.00 | 13,020.00 | 12,500.00 | 12,570.00 | 12,570.00 | 21,521 |
| 2024-05-30 | 12,690.00 | 12,900.00 | 12,480.00 | 12,850.00 | 12,850.00 | 14,533 |
| 2024-05-29 | 13,040.00 | 13,220.00 | 12,420.00 | 12,530.00 | 12,530.00 | 49,721 |
| 2024-05-28 | 13,320.00 | 13,390.00 | 12,950.00 | 13,040.00 | 13,040.00 | 16,462 |
| 2024-05-27 | 13,300.00 | 13,300.00 | 12,810.00 | 13,050.00 | 13,050.00 | 24,816 |
| 2024-05-24 | 13,480.00 | 13,480.00 | 13,100.00 | 13,300.00 | 13,300.00 | 18,997 |
| 2024-05-23 | 13,550.00 | 13,690.00 | 13,350.00 | 13,480.00 | 13,480.00 | 17,074 |
| 2024-05-22 | 13,680.00 | 13,870.00 | 13,470.00 | 13,590.00 | 13,590.00 | 14,158 |
| 2024-05-21 | 14,050.00 | 14,200.00 | 13,520.00 | 13,680.00 | 13,680.00 | 15,390 |
| 2024-05-20 | 14,250.00 | 14,540.00 | 13,840.00 | 14,020.00 | 14,020.00 | 22,703 |
| 2024-05-17 | 14,070.00 | 14,450.00 | 13,930.00 | 14,370.00 | 14,370.00 | 22,229 |
| 2024-05-16 | 14,130.00 | 14,370.00 | 14,000.00 | 14,070.00 | 14,070.00 | 14,751 |
| 2024-05-14 | 14,150.00 | 14,250.00 | 13,810.00 | 14,090.00 | 14,090.00 | 13,397 |
| 2024-05-13 | 14,180.00 | 14,220.00 | 13,830.00 | 13,900.00 | 13,900.00 | 19,748 |
| 2024-05-10 | 13,660.00 | 14,230.00 | 13,620.00 | 14,220.00 | 14,220.00 | 13,530 |
| 2024-05-09 | 13,780.00 | 13,930.00 | 13,600.00 | 13,810.00 | 13,810.00 | 6,366 |
| 2024-05-08 | 13,530.00 | 13,930.00 | 13,510.00 | 13,780.00 | 13,780.00 | 11,379 |
| 2024-05-07 | 14,100.00 | 14,190.00 | 13,600.00 | 13,720.00 | 13,720.00 | 16,597 |
| 2024-05-03 | 14,050.00 | 14,200.00 | 13,220.00 | 14,030.00 | 14,030.00 | 20,573 |
| 2024-05-02 | 13,720.00 | 14,360.00 | 13,720.00 | 14,090.00 | 14,090.00 | 23,326 |
| 2024-04-30 | 13,600.00 | 14,120.00 | 13,440.00 | 13,980.00 | 13,980.00 | 23,207 |
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.