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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	10,500	10,540	10,540	10,890	10,500	323
February 03, 2025	10,550	10,500	10,500	10,570	10,250	173
January 31, 2025	10,470	10,550	10,550	10,820	10,470	288
January 24, 2025	11,200	10,840	10,840	11,200	10,760	315
January 23, 2025	11,170	10,800	10,800	11,170	10,680	597
January 22, 2025	10,990	11,130	11,130	11,200	10,850	259
January 21, 2025	11,000	10,910	10,910	11,200	10,820	1,815
January 20, 2025	10,770	10,930	10,930	10,990	10,700	994
January 17, 2025	10,740	10,820	10,820	10,820	10,670	142
January 16, 2025	10,640	10,740	10,740	10,740	10,640	315
January 15, 2025	11,000	10,640	10,640	11,430	10,470	4,674
January 14, 2025	10,580	10,470	10,470	10,700	10,470	146
January 13, 2025	10,670	10,730	10,730	11,060	10,650	185
January 10, 2025	10,830	10,670	10,670	11,010	10,420	2,264
January 09, 2025	10,890	10,830	10,830	10,900	10,780	579
January 08, 2025	10,360	10,780	10,780	10,900	10,210	2,846
January 07, 2025	10,350	10,330	10,330	10,350	10,290	1,158
January 06, 2025	10,380	10,350	10,350	10,380	10,250	252
January 03, 2025	10,220	10,360	10,360	10,390	10,080	533
January 02, 2025	10,250	10,240	10,240	10,300	10,120	125
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

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