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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	10,050	10,250	10,250	10,340	10,040	741
December 27, 2024	10,050	10,070	10,070	10,270	10,030	594
December 26, 2024	10,390	10,060	10,060	10,450	10,060	1,254
December 24, 2024	10,070	10,390	10,390	10,400	10,070	224
December 23, 2024	10,600	10,200	10,200	10,610	10,160	622
December 20, 2024	10,240	10,160	10,160	10,500	10,100	1,048
December 19, 2024	10,270	10,240	10,240	10,280	10,060	106
December 18, 2024	10,250	10,380	10,380	10,630	10,250	517
December 17, 2024	10,320	10,230	10,230	10,500	10,180	443
December 16, 2024	10,760	10,270	10,270	10,760	10,130	656
December 13, 2024	10,800	10,400	10,400	10,870	10,020	679
December 12, 2024	10,750	10,400	10,400	10,750	10,160	465
December 11, 2024	10,420	10,120	10,120	10,720	9,950	915
December 10, 2024	9,420	9,920	9,920	9,930	9,120	814
December 09, 2024	9,870	9,420	9,420	10,050	9,420	1,786
December 06, 2024	10,250	10,100	10,100	10,300	9,920	1,303
December 05, 2024	10,330	10,310	10,310	10,380	10,230	353
December 04, 2024	10,160	10,380	10,380	10,620	10,120	878
December 03, 2024	10,090	10,270	10,270	10,400	10,090	1,076
December 02, 2024	10,500	10,240	10,240	10,620	10,030	1,460
November 29, 2024	10,660	10,670	10,670	10,700	10,630	134
November 28, 2024	10,420	10,650	10,650	10,830	10,420	1,426
November 27, 2024	10,390	10,500	10,500	10,580	10,380	518
November 26, 2024	10,580	10,440	10,440	10,610	10,370	782
November 25, 2024	10,480	10,630	10,630	10,690	10,450	229
November 22, 2024	10,650	10,480	10,480	10,650	10,350	2,293
November 21, 2024	10,670	10,560	10,560	11,140	10,560	2,158
November 20, 2024	11,000	10,670	10,670	11,000	10,620	361
November 19, 2024	10,800	11,000	11,000	11,380	10,800	1,559
November 18, 2024	10,640	10,760	10,760	10,960	10,550	459
November 15, 2024	10,600	10,640	10,640	10,660	10,500	1,779
November 14, 2024	10,600	10,600	10,600	10,780	10,600	2,007
November 13, 2024	11,010	10,600	10,600	11,150	10,590	6,043
November 12, 2024	11,370	11,150	11,150	11,370	11,000	1,229
November 11, 2024	11,540	11,390	11,390	11,820	11,350	845
November 08, 2024	11,580	11,830	11,830	11,970	11,580	479
November 07, 2024	11,560	11,580	11,580	11,820	11,560	106
November 06, 2024	11,680	11,560	11,560	11,920	11,560	573
November 05, 2024	11,690	11,680	11,680	11,730	11,530	1,177
November 04, 2024	11,490	11,690	11,690	11,720	11,450	660
November 01, 2024	11,280	11,490	11,490	11,680	11,210	915
October 31, 2024	11,250	11,280	11,280	11,380	11,170	2,672
October 30, 2024	11,410	11,280	11,280	11,530	11,260	599
October 29, 2024	11,470	11,350	11,350	11,520	11,320	1,481
October 28, 2024	11,550	11,360	11,360	11,550	11,300	7,694
October 25, 2024	11,920	11,560	11,560	11,920	11,530	1,746
October 24, 2024	11,880	11,970	11,970	11,980	11,800	352
October 23, 2024	12,150	11,840	11,840	12,150	11,600	1,782
October 22, 2024	12,100	12,190	12,190	12,210	12,030	1,198
October 21, 2024	12,280	12,100	12,100	12,300	12,030	575
October 18, 2024	12,050	12,280	12,280	12,330	12,050	672
October 17, 2024	12,490	12,050	12,050	12,550	12,030	6,757
October 16, 2024	12,460	12,350	12,350	12,680	12,250	3,402
October 15, 2024	12,750	12,680	12,680	12,750	12,400	931
October 14, 2024	12,980	12,680	12,680	12,980	12,680	223
October 11, 2024	12,650	12,990	12,990	13,000	12,540	871
October 10, 2024	12,620	12,650	12,650	12,730	12,620	123
October 08, 2024	12,900	12,730	12,730	12,900	12,730	560
October 07, 2024	12,550	12,900	12,900	12,900	12,550	1,842
October 04, 2024	12,590	12,550	12,550	12,600	12,530	504

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