Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,070.00 | 14,610.00 | 13,810.00 | 14,470.00 | 14,470.00 | 44,434 |
| 2025-01-23 | 14,670.00 | 15,090.00 | 13,880.00 | 14,070.00 | 14,070.00 | 72,461 |
| 2025-01-22 | 14,600.00 | 14,950.00 | 14,440.00 | 14,600.00 | 14,600.00 | 52,712 |
| 2025-01-21 | 14,860.00 | 15,100.00 | 14,610.00 | 14,740.00 | 14,740.00 | 148,648 |
| 2025-01-20 | 14,850.00 | 14,990.00 | 14,680.00 | 14,860.00 | 14,860.00 | 14,499 |
| 2025-01-17 | 15,700.00 | 15,700.00 | 14,640.00 | 14,850.00 | 14,850.00 | 55,632 |
| 2025-01-16 | 15,200.00 | 15,880.00 | 15,110.00 | 15,690.00 | 15,690.00 | 30,947 |
| 2025-01-15 | 15,520.00 | 15,620.00 | 14,970.00 | 15,120.00 | 15,120.00 | 28,924 |
| 2025-01-14 | 15,680.00 | 15,870.00 | 15,450.00 | 15,520.00 | 15,520.00 | 20,908 |
| 2025-01-13 | 16,690.00 | 16,730.00 | 15,650.00 | 15,680.00 | 15,680.00 | 37,300 |
| 2025-01-10 | 16,610.00 | 16,610.00 | 16,030.00 | 16,370.00 | 16,370.00 | 24,853 |
| 2025-01-09 | 16,420.00 | 16,670.00 | 16,140.00 | 16,360.00 | 16,360.00 | 27,032 |
| 2025-01-08 | 16,790.00 | 17,020.00 | 16,300.00 | 16,400.00 | 16,400.00 | 52,799 |
| 2025-01-07 | 16,360.00 | 16,960.00 | 16,110.00 | 16,790.00 | 16,790.00 | 60,618 |
| 2025-01-06 | 15,910.00 | 16,770.00 | 15,900.00 | 16,400.00 | 16,400.00 | 65,359 |
| 2025-01-03 | 15,840.00 | 16,170.00 | 15,710.00 | 15,910.00 | 15,910.00 | 36,678 |
| 2025-01-02 | 14,870.00 | 16,000.00 | 14,800.00 | 15,840.00 | 15,840.00 | 52,892 |
| 2024-12-30 | 14,300.00 | 14,950.00 | 14,300.00 | 14,870.00 | 14,870.00 | 25,076 |
| 2024-12-27 | 14,650.00 | 14,900.00 | 14,320.00 | 14,410.00 | 14,410.00 | 25,685 |
| 2024-12-26 | 15,590.00 | 15,590.00 | 14,880.00 | 14,900.00 | 14,900.00 | 21,092 |
| 2024-12-24 | 14,800.00 | 15,400.00 | 14,540.00 | 15,390.00 | 15,390.00 | 35,510 |
| 2024-12-23 | 15,000.00 | 15,290.00 | 14,500.00 | 14,710.00 | 14,710.00 | 36,978 |
| 2024-12-20 | 14,800.00 | 15,430.00 | 14,800.00 | 15,200.00 | 15,200.00 | 39,724 |
| 2024-12-19 | 14,700.00 | 15,260.00 | 14,670.00 | 14,880.00 | 14,880.00 | 27,468 |
| 2024-12-18 | 15,860.00 | 16,020.00 | 15,250.00 | 15,270.00 | 15,270.00 | 42,372 |
| 2024-12-17 | 15,640.00 | 16,500.00 | 15,510.00 | 15,860.00 | 15,860.00 | 145,726 |
| 2024-12-16 | 15,900.00 | 16,080.00 | 15,550.00 | 15,720.00 | 15,720.00 | 22,760 |
| 2024-12-13 | 16,140.00 | 16,140.00 | 15,750.00 | 15,860.00 | 15,860.00 | 28,457 |
| 2024-12-12 | 15,690.00 | 16,360.00 | 15,380.00 | 16,160.00 | 16,160.00 | 63,255 |
| 2024-12-11 | 14,700.00 | 15,440.00 | 14,700.00 | 15,380.00 | 15,380.00 | 33,680 |
| 2024-12-10 | 14,210.00 | 14,980.00 | 14,210.00 | 14,850.00 | 14,850.00 | 32,551 |
| 2024-12-09 | 15,100.00 | 15,510.00 | 14,250.00 | 14,350.00 | 14,350.00 | 69,580 |
| 2024-12-06 | 16,300.00 | 16,300.00 | 14,740.00 | 15,580.00 | 15,580.00 | 76,661 |
| 2024-12-05 | 15,540.00 | 16,390.00 | 14,890.00 | 16,310.00 | 16,310.00 | 96,824 |
| 2024-12-04 | 15,000.00 | 16,290.00 | 14,910.00 | 15,140.00 | 15,140.00 | 49,858 |
| 2024-12-03 | 14,510.00 | 15,610.00 | 14,500.00 | 15,490.00 | 15,490.00 | 45,011 |
| 2024-12-02 | 15,810.00 | 16,220.00 | 14,250.00 | 14,630.00 | 14,630.00 | 91,100 |
| 2024-11-29 | 16,470.00 | 16,670.00 | 15,840.00 | 15,870.00 | 15,870.00 | 57,935 |
| 2024-11-28 | 16,400.00 | 16,730.00 | 16,210.00 | 16,520.00 | 16,520.00 | 60,095 |
| 2024-11-27 | 16,260.00 | 16,800.00 | 16,130.00 | 16,700.00 | 16,700.00 | 114,558 |
| 2024-11-26 | 16,540.00 | 16,560.00 | 15,910.00 | 16,130.00 | 16,130.00 | 74,949 |
| 2024-11-25 | 16,150.00 | 16,550.00 | 15,590.00 | 16,510.00 | 16,510.00 | 131,309 |
| 2024-11-22 | 16,080.00 | 16,790.00 | 15,480.00 | 15,980.00 | 15,980.00 | 174,996 |
| 2024-11-21 | 18,200.00 | 18,260.00 | 15,720.00 | 16,040.00 | 16,040.00 | 404,434 |
| 2024-11-20 | 13,620.00 | 17,700.00 | 13,550.00 | 17,700.00 | 17,700.00 | 1,227,186 |
| 2024-11-19 | 13,900.00 | 14,190.00 | 13,460.00 | 13,620.00 | 13,620.00 | 38,087 |
| 2024-11-18 | 13,350.00 | 14,400.00 | 13,080.00 | 13,950.00 | 13,950.00 | 65,719 |
| 2024-11-15 | 13,800.00 | 13,820.00 | 13,020.00 | 13,480.00 | 13,480.00 | 46,200 |
| 2024-11-14 | 13,120.00 | 14,390.00 | 13,120.00 | 13,800.00 | 13,800.00 | 52,588 |
| 2024-11-13 | 13,610.00 | 13,750.00 | 13,000.00 | 13,170.00 | 13,170.00 | 61,117 |
| 2024-11-12 | 14,230.00 | 14,480.00 | 13,520.00 | 13,750.00 | 13,750.00 | 63,438 |
| 2024-11-11 | 15,390.00 | 15,600.00 | 14,220.00 | 14,360.00 | 14,360.00 | 86,010 |
| 2024-11-08 | 15,130.00 | 16,210.00 | 15,130.00 | 15,400.00 | 15,400.00 | 108,191 |
| 2024-11-07 | 15,390.00 | 15,490.00 | 14,750.00 | 14,820.00 | 14,820.00 | 63,072 |
| 2024-11-06 | 16,000.00 | 16,160.00 | 15,200.00 | 15,390.00 | 15,390.00 | 91,712 |
| 2024-11-05 | 16,720.00 | 16,720.00 | 15,820.00 | 16,000.00 | 16,000.00 | 66,331 |
| 2024-11-04 | 16,320.00 | 16,650.00 | 15,800.00 | 16,590.00 | 16,590.00 | 57,023 |
| 2024-11-01 | 17,130.00 | 17,150.00 | 16,220.00 | 16,390.00 | 16,390.00 | 71,053 |
| 2024-10-31 | 17,470.00 | 17,850.00 | 17,210.00 | 17,400.00 | 17,400.00 | 32,248 |
| 2024-10-30 | 17,640.00 | 19,000.00 | 17,540.00 | 17,880.00 | 17,880.00 | 138,143 |
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.