Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17,640.00 | 19,000.00 | 17,540.00 | 17,880.00 | 17,880.00 | 138,143 |
| 2024-10-29 | 17,250.00 | 17,490.00 | 16,900.00 | 17,420.00 | 17,420.00 | 50,086 |
| 2024-10-28 | 17,530.00 | 17,890.00 | 17,020.00 | 17,390.00 | 17,390.00 | 50,231 |
| 2024-10-25 | 18,350.00 | 18,350.00 | 16,690.00 | 17,530.00 | 17,530.00 | 99,394 |
| 2024-10-24 | 18,870.00 | 19,500.00 | 18,300.00 | 18,350.00 | 18,350.00 | 66,354 |
| 2024-10-23 | 18,850.00 | 19,490.00 | 18,850.00 | 19,160.00 | 19,160.00 | 62,640 |
| 2024-10-22 | 19,620.00 | 19,770.00 | 18,850.00 | 18,850.00 | 18,850.00 | 102,688 |
| 2024-10-21 | 20,250.00 | 20,250.00 | 19,500.00 | 19,810.00 | 19,810.00 | 65,189 |
| 2024-10-18 | 19,960.00 | 20,700.00 | 19,300.00 | 20,100.00 | 20,100.00 | 177,293 |
| 2024-10-17 | 20,500.00 | 20,900.00 | 19,990.00 | 20,100.00 | 20,100.00 | 153,350 |
| 2024-10-16 | 20,500.00 | 22,150.00 | 19,350.00 | 20,850.00 | 20,850.00 | 768,924 |
| 2024-10-15 | 20,800.00 | 20,800.00 | 19,110.00 | 20,150.00 | 20,150.00 | 271,010 |
| 2024-10-14 | 21,150.00 | 21,200.00 | 19,950.00 | 21,050.00 | 21,050.00 | 255,914 |
| 2024-10-11 | 21,000.00 | 21,250.00 | 19,890.00 | 20,550.00 | 20,550.00 | 279,457 |
| 2024-10-10 | 18,820.00 | 21,500.00 | 18,610.00 | 20,550.00 | 20,550.00 | 809,606 |
| 2024-10-08 | 18,460.00 | 19,720.00 | 18,410.00 | 18,580.00 | 18,580.00 | 356,403 |
| 2024-10-07 | 18,330.00 | 18,770.00 | 18,060.00 | 18,460.00 | 18,460.00 | 71,406 |
| 2024-10-04 | 18,390.00 | 18,580.00 | 18,050.00 | 18,150.00 | 18,150.00 | 76,931 |
| 2024-10-02 | 18,920.00 | 18,920.00 | 18,100.00 | 18,370.00 | 18,370.00 | 113,575 |
| 2024-09-30 | 20,000.00 | 20,350.00 | 18,800.00 | 19,100.00 | 19,100.00 | 203,904 |
| 2024-09-27 | 21,700.00 | 21,700.00 | 20,100.00 | 20,150.00 | 20,150.00 | 231,153 |
| 2024-09-26 | 20,550.00 | 21,650.00 | 20,000.00 | 21,550.00 | 21,550.00 | 341,958 |
| 2024-09-25 | 20,900.00 | 22,050.00 | 19,720.00 | 20,400.00 | 20,400.00 | 499,500 |
| 2024-09-24 | 20,150.00 | 20,800.00 | 19,610.00 | 20,650.00 | 20,650.00 | 250,139 |
| 2024-09-23 | 22,250.00 | 22,350.00 | 20,200.00 | 20,250.00 | 20,250.00 | 519,699 |
| 2024-09-20 | 21,350.00 | 22,500.00 | 21,250.00 | 21,850.00 | 21,850.00 | 473,452 |
| 2024-09-19 | 21,550.00 | 22,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | 412,881 |
| 2024-09-13 | 21,500.00 | 23,400.00 | 20,850.00 | 22,150.00 | 22,150.00 | 1,715,369 |
| 2024-09-12 | 17,810.00 | 22,250.00 | 17,810.00 | 21,200.00 | 21,200.00 | 2,849,567 |
| 2024-09-11 | 17,630.00 | 18,630.00 | 17,050.00 | 17,700.00 | 17,700.00 | 267,326 |
| 2024-09-10 | 17,940.00 | 18,600.00 | 17,340.00 | 17,400.00 | 17,400.00 | 370,689 |
| 2024-09-09 | 15,700.00 | 19,130.00 | 15,610.00 | 18,140.00 | 18,140.00 | 1,115,594 |
| 2024-09-06 | 18,020.00 | 18,020.00 | 16,040.00 | 16,300.00 | 16,300.00 | 238,192 |
| 2024-09-05 | 19,020.00 | 19,150.00 | 17,510.00 | 18,020.00 | 18,020.00 | 247,981 |
| 2024-09-04 | 18,800.00 | 19,400.00 | 18,350.00 | 18,970.00 | 18,970.00 | 299,332 |
| 2024-09-03 | 19,940.00 | 21,700.00 | 19,710.00 | 19,850.00 | 19,850.00 | 570,414 |
| 2024-09-02 | 21,800.00 | 21,850.00 | 20,100.00 | 20,350.00 | 20,350.00 | 379,560 |
| 2024-08-30 | 21,400.00 | 22,400.00 | 21,100.00 | 21,600.00 | 21,600.00 | 943,246 |
| 2024-08-29 | 18,000.00 | 21,950.00 | 17,990.00 | 21,400.00 | 21,400.00 | 3,934,911 |
| 2024-08-28 | 18,990.00 | 19,650.00 | 17,850.00 | 18,110.00 | 18,110.00 | 424,656 |
| 2024-08-27 | 17,450.00 | 18,600.00 | 17,120.00 | 18,540.00 | 18,540.00 | 259,480 |
| 2024-08-26 | 17,550.00 | 17,810.00 | 17,170.00 | 17,600.00 | 17,600.00 | 114,094 |
| 2024-08-23 | 17,550.00 | 17,550.00 | 17,020.00 | 17,350.00 | 17,350.00 | 105,260 |
| 2024-08-22 | 17,930.00 | 18,410.00 | 17,520.00 | 17,660.00 | 17,660.00 | 139,187 |
| 2024-08-21 | 19,550.00 | 19,560.00 | 17,780.00 | 17,920.00 | 17,920.00 | 318,228 |
| 2024-08-20 | 19,000.00 | 20,550.00 | 18,800.00 | 19,230.00 | 19,230.00 | 445,544 |
| 2024-08-19 | 18,440.00 | 19,330.00 | 18,060.00 | 18,800.00 | 18,800.00 | 256,560 |
| 2024-08-16 | 19,200.00 | 19,960.00 | 18,610.00 | 18,720.00 | 18,720.00 | 650,239 |
| 2024-08-14 | 18,000.00 | 21,700.00 | 17,870.00 | 19,630.00 | 19,630.00 | 1,835,463 |
| 2024-08-13 | 20,450.00 | 20,500.00 | 17,850.00 | 17,850.00 | 17,850.00 | 525,312 |
| 2024-08-12 | 19,850.00 | 22,650.00 | 19,700.00 | 20,250.00 | 20,250.00 | 1,364,570 |
| 2024-08-09 | 20,200.00 | 20,400.00 | 18,820.00 | 19,490.00 | 19,490.00 | 454,394 |
| 2024-08-08 | 20,350.00 | 20,550.00 | 18,500.00 | 19,450.00 | 19,450.00 | 515,422 |
| 2024-08-07 | 20,800.00 | 22,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | 411,802 |
| 2024-08-06 | 21,900.00 | 22,750.00 | 20,650.00 | 21,050.00 | 21,050.00 | 663,254 |
| 2024-08-05 | 20,550.00 | 22,750.00 | 19,000.00 | 20,850.00 | 20,850.00 | 773,766 |
| 2024-08-02 | 21,500.00 | 21,750.00 | 20,550.00 | 21,500.00 | 21,500.00 | 326,672 |
| 2024-08-01 | 22,950.00 | 23,400.00 | 22,100.00 | 22,200.00 | 22,200.00 | 310,407 |
| 2024-07-31 | 22,300.00 | 23,400.00 | 21,550.00 | 23,000.00 | 23,000.00 | 429,664 |
| 2024-07-30 | 22,600.00 | 23,350.00 | 21,250.00 | 22,850.00 | 22,850.00 | 775,477 |
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.