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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,400	17,720	17,720	19,400	17,410	119,841
December 03, 2025	19,880	19,400	19,400	22,700	18,650	363,101
December 02, 2025	20,350	19,930	19,930	25,250	18,550	956,324
December 01, 2025	18,190	20,350	20,350	22,000	16,420	1.34M
November 28, 2025	13,820	16,950	16,950	16,950	13,820	105,979
November 27, 2025	12,220	13,040	13,040	13,250	12,080	13,682
November 26, 2025	12,450	12,190	12,190	12,450	12,110	1,284
November 25, 2025	12,550	12,400	12,400	12,550	12,300	837
November 24, 2025	12,550	12,320	12,320	12,550	12,220	1,085
November 21, 2025	12,360	12,440	12,440	12,580	12,240	1,123
November 20, 2025	12,030	12,360	12,360	12,690	12,010	1,042
November 19, 2025	12,000	12,030	12,030	12,120	11,950	940
November 18, 2025	12,100	12,150	12,150	12,150	12,020	428
November 17, 2025	12,030	12,130	12,130	12,130	12,020	863
November 14, 2025	12,290	12,150	12,150	12,290	11,940	2,856
November 13, 2025	12,150	12,130	12,130	12,290	12,000	2,268
November 12, 2025	12,350	12,200	12,200	12,350	12,000	415
November 11, 2025	12,250	12,120	12,120	12,250	11,980	1,499
November 10, 2025	12,000	12,050	12,050	12,190	11,900	1,693
November 07, 2025	12,300	12,000	12,000	12,300	11,820	2,480
November 06, 2025	12,300	12,130	12,130	12,300	11,900	1,252
November 05, 2025	12,300	12,070	12,070	12,300	11,950	1,032
November 04, 2025	12,140	12,270	12,270	12,360	12,140	56
November 03, 2025	12,120	12,110	12,110	12,230	12,110	244
October 31, 2025	12,050	12,240	12,240	12,280	12,050	500
October 30, 2025	12,230	12,200	12,200	12,230	12,040	384
October 29, 2025	12,230	12,210	12,210	12,230	12,210	357
October 28, 2025	12,290	12,210	12,210	12,290	12,140	464
October 27, 2025	12,240	12,290	12,290	12,690	12,110	1,535
October 24, 2025	12,360	12,220	12,220	12,650	12,190	2,156
October 23, 2025	12,300	12,360	12,360	12,740	12,170	3,422
October 22, 2025	12,290	12,300	12,300	12,340	12,270	303
October 21, 2025	12,270	12,290	12,290	12,290	12,130	3,013
October 20, 2025	12,250	12,270	12,270	12,400	12,000	2,174
October 17, 2025	12,100	12,100	12,100	12,360	12,090	797
October 16, 2025	12,350	12,230	12,230	12,350	12,190	1,067
October 15, 2025	12,120	12,350	12,350	12,350	12,120	392
October 14, 2025	12,390	12,270	12,270	12,390	12,260	63
October 13, 2025	12,140	12,320	12,320	12,390	11,820	1,073
October 10, 2025	12,380	12,300	12,300	12,480	12,250	835
October 02, 2025	12,440	12,330	12,330	12,450	12,230	745
October 01, 2025	12,430	12,270	12,270	12,430	12,240	441
September 30, 2025	12,300	12,370	12,370	12,470	12,300	576
September 29, 2025	12,280	12,300	12,300	12,440	12,280	989
September 26, 2025	12,200	12,320	12,320	12,460	12,200	947
September 25, 2025	12,380	12,340	12,340	12,380	12,260	97
September 24, 2025	12,460	12,380	12,380	12,460	12,280	1,077
September 23, 2025	12,210	12,390	12,390	12,420	12,210	364
September 22, 2025	12,240	12,250	12,250	12,490	12,240	476
September 19, 2025	12,470	12,320	12,320	12,470	12,240	127
September 18, 2025	12,300	12,360	12,360	12,440	12,220	501
September 17, 2025	12,360	12,300	12,300	12,550	12,300	1,065
September 16, 2025	12,580	12,470	12,470	12,760	12,470	406
September 15, 2025	12,600	12,580	12,580	12,600	12,370	2,588
September 12, 2025	12,260	12,350	12,350	12,400	12,260	701
September 11, 2025	12,300	12,260	12,260	12,350	12,230	529
September 10, 2025	12,250	12,330	12,330	12,440	12,110	966
September 09, 2025	12,150	12,470	12,470	12,470	12,100	211
September 08, 2025	12,200	12,150	12,150	12,450	12,080	526
September 05, 2025	12,160	12,180	12,180	12,210	12,090	456

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