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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	10,880	11,100	11,100	11,100	10,830	1,132
May 20, 2025	10,870	10,850	10,850	11,110	10,830	937
May 19, 2025	10,870	10,830	10,830	11,400	10,710	2,008
May 16, 2025	10,850	10,830	10,830	11,080	10,820	742
May 15, 2025	11,100	10,850	10,850	11,250	10,850	521
May 14, 2025	10,970	10,980	10,980	11,140	10,820	2,021
May 13, 2025	11,010	10,810	10,810	11,290	10,810	2,573
May 12, 2025	11,050	10,800	10,800	11,050	10,800	756
May 09, 2025	10,870	10,800	10,800	11,000	10,770	1,174
May 08, 2025	10,750	10,870	10,870	11,000	10,730	1,568
May 07, 2025	10,930	10,750	10,750	10,930	10,740	181
May 02, 2025	11,240	10,870	10,870	11,300	10,870	1,331
April 30, 2025	11,030	11,060	11,060	11,300	11,000	537
April 29, 2025	10,870	11,030	11,030	11,170	10,870	869
April 28, 2025	11,200	10,870	10,870	11,200	10,860	519
April 25, 2025	10,740	10,990	10,990	11,000	10,490	1,028
April 24, 2025	10,620	10,630	10,630	10,980	10,570	521
April 23, 2025	10,560	10,790	10,790	10,980	10,560	978
April 22, 2025	10,740	10,670	10,670	10,890	10,670	125
April 21, 2025	10,800	10,860	10,860	11,200	10,580	1,773
April 18, 2025	10,900	10,800	10,800	10,900	10,440	752
April 17, 2025	10,480	10,560	10,560	10,580	10,400	194
April 16, 2025	10,590	10,450	10,450	10,590	10,450	738
April 15, 2025	10,550	10,450	10,450	10,550	10,260	310
April 14, 2025	10,180	10,390	10,390	10,580	10,180	851

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