Rifa Co.,Ltd. - 000760.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,980	12,580	12,580	12,980	12,380	2,226
August 14, 2025	12,320	12,380	12,380	12,500	12,320	1,798
August 13, 2025	12,550	12,270	12,270	12,550	12,230	755
August 12, 2025	12,210	12,400	12,400	12,450	12,210	1,667
August 11, 2025	12,380	12,210	12,210	12,430	12,170	746
August 08, 2025	12,420	12,380	12,380	12,430	12,260	2,371
August 07, 2025	12,310	12,420	12,420	12,740	12,230	7,964
August 06, 2025	12,290	12,480	12,480	12,520	12,290	25
August 05, 2025	12,440	12,230	12,230	12,760	11,960	1,034
August 04, 2025	12,050	12,440	12,440	12,540	12,040	539
August 01, 2025	12,750	12,160	12,160	12,750	12,000	2,040
July 31, 2025	12,610	12,750	12,750	12,850	12,490	393
July 30, 2025	12,620	12,610	12,610	12,800	12,610	1,706
July 29, 2025	12,570	12,690	12,690	12,740	12,570	375
July 28, 2025	12,790	12,740	12,740	12,790	12,620	487
July 25, 2025	12,840	12,700	12,700	12,900	12,530	1,099
July 24, 2025	12,560	12,660	12,660	12,950	12,400	3,033
July 23, 2025	12,400	12,740	12,740	12,780	12,400	553
July 22, 2025	12,860	12,500	12,500	13,040	12,420	12,118
July 21, 2025	12,700	12,860	12,860	12,890	12,700	541
July 18, 2025	13,100	12,640	12,640	13,240	12,640	2,668
July 17, 2025	13,240	13,250	13,250	13,250	13,100	279
July 16, 2025	13,300	13,250	13,250	13,340	13,090	902
July 15, 2025	13,110	13,230	13,230	13,320	13,100	296
July 14, 2025	13,010	13,180	13,180	13,230	12,940	2,075
July 11, 2025	12,980	13,030	13,030	13,320	12,900	293
July 10, 2025	12,980	12,980	12,980	13,170	12,930	1,382
July 09, 2025	12,910	12,950	12,950	13,170	12,830	2,518
July 08, 2025	12,670	12,960	12,960	12,990	12,600	1,606
July 07, 2025	12,730	12,710	12,710	12,730	12,620	627
July 04, 2025	12,840	12,840	12,840	12,840	12,500	2,362
July 03, 2025	12,650	12,840	12,840	12,940	12,650	1,165
July 02, 2025	13,100	12,840	12,840	13,100	12,540	955
July 01, 2025	12,800	12,780	12,780	12,950	12,750	1,232
June 30, 2025	13,100	12,770	12,770	13,100	12,590	2,255
June 27, 2025	12,860	12,770	12,770	13,160	12,670	701
June 26, 2025	12,850	13,000	13,000	13,240	12,850	517
June 25, 2025	12,670	12,960	12,960	13,250	12,670	800
June 24, 2025	12,350	12,890	12,890	12,970	12,350	2,831
June 23, 2025	12,830	12,990	12,990	13,040	12,830	1,606
June 20, 2025	13,210	13,040	13,040	13,300	13,030	730
June 19, 2025	13,190	13,190	13,190	13,370	12,810	1,778
June 18, 2025	13,260	13,190	13,190	13,310	12,960	1,386
June 17, 2025	13,250	13,110	13,110	13,270	13,060	372
June 16, 2025	13,080	13,200	13,200	13,290	13,010	1,635
June 13, 2025	12,900	13,080	13,080	13,200	12,850	2,330
June 12, 2025	13,200	13,120	13,120	13,200	13,010	1,188
June 11, 2025	12,920	13,000	13,000	13,150	12,750	5,119
June 10, 2025	13,150	12,890	12,890	13,150	12,870	1,648
June 09, 2025	12,820	13,000	13,000	13,180	12,700	2,571
June 05, 2025	13,000	12,820	12,820	13,000	12,690	2,246
June 04, 2025	12,850	12,870	12,870	12,980	12,620	3,586
June 02, 2025	12,300	12,590	12,590	12,770	12,070	6,853
May 30, 2025	11,800	12,070	12,070	12,150	11,710	1,658
May 29, 2025	11,370	11,680	11,680	11,700	11,370	2,397
May 28, 2025	11,340	11,290	11,290	11,340	11,180	287
May 27, 2025	11,220	11,280	11,280	11,280	11,010	1,766
May 26, 2025	11,030	11,200	11,200	11,280	11,030	807
May 23, 2025	11,020	11,030	11,030	11,490	11,020	1,441
May 22, 2025	11,090	11,020	11,020	11,210	10,950	1,842

Rifa Co.,Ltd. (000760.KS) KSC