Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,930.00 | 17,090.00 | 16,050.00 | 16,270.00 | 16,270.00 | 44,424 |
| 2024-01-29 | 17,420.00 | 17,600.00 | 16,940.00 | 17,040.00 | 17,040.00 | 26,903 |
| 2024-01-26 | 17,740.00 | 17,790.00 | 17,450.00 | 17,590.00 | 17,590.00 | 19,598 |
| 2024-01-25 | 17,810.00 | 18,160.00 | 17,420.00 | 17,620.00 | 17,620.00 | 22,497 |
| 2024-01-24 | 18,000.00 | 18,280.00 | 17,790.00 | 18,150.00 | 18,150.00 | 14,838 |
| 2024-01-23 | 17,960.00 | 18,380.00 | 17,620.00 | 18,000.00 | 18,000.00 | 19,510 |
| 2024-01-22 | 18,190.00 | 18,390.00 | 17,220.00 | 17,960.00 | 17,960.00 | 35,224 |
| 2024-01-19 | 18,400.00 | 18,620.00 | 18,180.00 | 18,290.00 | 18,290.00 | 17,659 |
| 2024-01-18 | 18,300.00 | 18,870.00 | 18,090.00 | 18,400.00 | 18,400.00 | 21,180 |
| 2024-01-17 | 18,990.00 | 18,990.00 | 18,090.00 | 18,310.00 | 18,310.00 | 24,837 |
| 2024-01-16 | 18,980.00 | 19,100.00 | 18,470.00 | 18,700.00 | 18,700.00 | 22,398 |
| 2024-01-15 | 18,610.00 | 18,840.00 | 18,500.00 | 18,600.00 | 18,600.00 | 15,254 |
| 2024-01-12 | 19,200.00 | 19,250.00 | 18,550.00 | 18,610.00 | 18,610.00 | 35,989 |
| 2024-01-11 | 19,300.00 | 19,310.00 | 18,950.00 | 19,200.00 | 19,200.00 | 14,239 |
| 2024-01-10 | 19,830.00 | 19,940.00 | 19,040.00 | 19,160.00 | 19,160.00 | 32,734 |
| 2024-01-09 | 19,640.00 | 19,850.00 | 19,210.00 | 19,810.00 | 19,810.00 | 29,193 |
| 2024-01-08 | 19,600.00 | 19,690.00 | 19,290.00 | 19,410.00 | 19,410.00 | 17,893 |
| 2024-01-05 | 19,920.00 | 19,920.00 | 19,480.00 | 19,610.00 | 19,610.00 | 19,469 |
| 2024-01-04 | 19,990.00 | 20,150.00 | 19,730.00 | 19,800.00 | 19,800.00 | 45,282 |
| 2024-01-03 | 19,690.00 | 19,690.00 | 19,050.00 | 19,520.00 | 19,520.00 | 19,818 |
| 2024-01-02 | 19,470.00 | 19,740.00 | 19,300.00 | 19,680.00 | 19,680.00 | 24,163 |
| 2023-12-28 | 19,380.00 | 19,450.00 | 19,020.00 | 19,290.00 | 19,290.00 | 18,704 |
| 2023-12-27 | 18,800.00 | 19,390.00 | 18,800.00 | 19,270.00 | 19,270.00 | 32,152 |
| 2023-12-26 | 19,350.00 | 19,430.00 | 18,850.00 | 19,020.00 | 19,020.00 | 20,962 |
| 2023-12-22 | 19,260.00 | 19,430.00 | 18,950.00 | 19,280.00 | 19,280.00 | 32,681 |
| 2023-12-21 | 19,410.00 | 19,650.00 | 19,230.00 | 19,260.00 | 19,260.00 | 21,670 |
| 2023-12-20 | 19,850.00 | 19,920.00 | 19,530.00 | 19,670.00 | 19,670.00 | 83,229 |
| 2023-12-19 | 19,120.00 | 19,650.00 | 18,700.00 | 19,500.00 | 19,500.00 | 62,699 |
| 2023-12-18 | 19,150.00 | 19,150.00 | 18,530.00 | 18,930.00 | 18,930.00 | 30,128 |
| 2023-12-15 | 18,510.00 | 18,900.00 | 18,510.00 | 18,730.00 | 18,730.00 | 16,083 |
| 2023-12-14 | 18,500.00 | 18,720.00 | 18,410.00 | 18,640.00 | 18,640.00 | 26,136 |
| 2023-12-13 | 18,490.00 | 18,670.00 | 18,150.00 | 18,450.00 | 18,450.00 | 26,613 |
| 2023-12-12 | 18,300.00 | 18,600.00 | 18,300.00 | 18,360.00 | 18,360.00 | 21,963 |
| 2023-12-11 | 18,710.00 | 18,930.00 | 18,300.00 | 18,450.00 | 18,450.00 | 30,550 |
| 2023-12-08 | 19,130.00 | 19,330.00 | 18,690.00 | 18,690.00 | 18,690.00 | 23,282 |
| 2023-12-07 | 18,770.00 | 19,200.00 | 18,600.00 | 19,050.00 | 19,050.00 | 34,290 |
| 2023-12-06 | 18,420.00 | 18,850.00 | 18,370.00 | 18,770.00 | 18,770.00 | 30,741 |
| 2023-12-05 | 18,550.00 | 19,480.00 | 18,400.00 | 18,470.00 | 18,470.00 | 61,555 |
| 2023-12-04 | 18,500.00 | 18,650.00 | 18,240.00 | 18,490.00 | 18,490.00 | 27,374 |
| 2023-12-01 | 18,770.00 | 18,890.00 | 18,240.00 | 18,560.00 | 18,560.00 | 22,721 |
| 2023-11-30 | 18,920.00 | 19,120.00 | 18,470.00 | 18,470.00 | 18,470.00 | 33,877 |
| 2023-11-29 | 19,000.00 | 19,180.00 | 18,900.00 | 18,920.00 | 18,920.00 | 27,130 |
| 2023-11-28 | 19,450.00 | 19,600.00 | 18,890.00 | 18,970.00 | 18,970.00 | 53,595 |
| 2023-11-27 | 20,150.00 | 20,200.00 | 19,400.00 | 19,410.00 | 19,410.00 | 46,186 |
| 2023-11-24 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | 16,281 |
| 2023-11-23 | 20,150.00 | 20,550.00 | 19,910.00 | 20,400.00 | 20,400.00 | 21,606 |
| 2023-11-22 | 20,000.00 | 20,250.00 | 19,760.00 | 20,150.00 | 20,150.00 | 23,404 |
| 2023-11-21 | 19,830.00 | 20,250.00 | 19,670.00 | 20,000.00 | 20,000.00 | 22,565 |
| 2023-11-20 | 19,950.00 | 20,150.00 | 19,650.00 | 19,820.00 | 19,820.00 | 23,947 |
| 2023-11-17 | 20,000.00 | 20,150.00 | 19,550.00 | 19,550.00 | 19,550.00 | 21,411 |
| 2023-11-16 | 19,990.00 | 20,200.00 | 19,890.00 | 20,000.00 | 20,000.00 | 17,343 |
| 2023-11-15 | 19,860.00 | 20,400.00 | 19,710.00 | 20,050.00 | 20,050.00 | 45,170 |
| 2023-11-14 | 19,590.00 | 20,200.00 | 19,590.00 | 19,750.00 | 19,750.00 | 20,088 |
| 2023-11-13 | 20,400.00 | 20,400.00 | 19,460.00 | 19,470.00 | 19,470.00 | 24,670 |
| 2023-11-10 | 20,050.00 | 20,350.00 | 19,610.00 | 20,050.00 | 20,050.00 | 32,325 |
| 2023-11-09 | 20,950.00 | 21,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | 31,549 |
| 2023-11-08 | 21,350.00 | 21,450.00 | 20,550.00 | 20,650.00 | 20,650.00 | 27,505 |
| 2023-11-07 | 20,800.00 | 21,650.00 | 20,000.00 | 21,250.00 | 21,250.00 | 56,584 |
| 2023-11-06 | 20,750.00 | 20,950.00 | 20,250.00 | 20,800.00 | 20,800.00 | 41,554 |
| 2023-11-03 | 20,350.00 | 21,050.00 | 19,930.00 | 20,500.00 | 20,500.00 | 34,559 |
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.