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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 11, 2025	10,110	10,180	10,180	10,280	9,990	124
April 10, 2025	9,770	10,110	10,110	10,170	9,770	203
April 09, 2025	10,290	9,650	9,650	10,290	9,650	2,266
April 08, 2025	10,280	10,150	10,150	10,280	10,150	216
April 07, 2025	9,900	9,870	9,870	10,130	9,870	1,618
April 04, 2025	10,010	10,090	10,090	10,300	9,920	492
April 03, 2025	10,080	10,160	10,160	10,530	10,040	1,179
April 02, 2025	10,310	10,200	10,200	10,630	10,200	264
April 01, 2025	10,180	10,300	10,300	10,500	10,100	817
March 31, 2025	10,090	10,180	10,180	10,210	10,000	190
March 28, 2025	10,270	10,230	10,230	10,590	10,130	255
March 27, 2025	10,290	10,250	10,250	10,590	10,250	108
March 26, 2025	10,150	10,270	10,270	10,600	9,800	1,263
March 25, 2025	10,100	10,260	10,260	10,300	10,060	698
March 24, 2025	10,320	10,300	10,300	10,550	10,300	91
March 21, 2025	10,310	10,320	10,320	10,510	10,310	2,329
March 20, 2025	10,790	10,520	10,520	10,790	10,450	513
March 19, 2025	10,540	10,500	10,500	10,790	10,350	4,207
March 18, 2025	10,750	10,490	10,490	10,750	10,320	152
March 17, 2025	10,230	10,450	10,450	10,670	10,230	124
March 14, 2025	10,310	10,450	10,450	10,480	10,200	202
March 13, 2025	10,220	10,310	10,310	10,480	10,200	1,095
March 12, 2025	10,690	10,200	10,200	10,690	9,820	531
March 11, 2025	10,180	10,200	10,200	10,290	9,800	569
March 10, 2025	10,330	10,140	10,140	10,330	10,140	375
March 07, 2025	10,240	10,330	10,330	10,420	10,080	362
March 06, 2025	10,400	10,240	10,240	10,690	10,240	497
March 05, 2025	10,190	10,190	10,190	10,380	10,170	340
March 04, 2025	10,180	10,190	10,190	10,230	10,070	215
February 28, 2025	10,970	10,230	10,230	10,970	10,200	2,544
February 27, 2025	10,570	10,600	10,600	10,600	10,550	47
February 26, 2025	10,550	10,550	10,550	10,610	10,500	412
February 25, 2025	10,800	10,610	10,610	10,800	10,590	164
February 24, 2025	10,800	10,710	10,710	10,980	10,630	886
February 21, 2025	10,260	10,800	10,800	10,800	10,260	192
February 20, 2025	10,470	10,330	10,330	10,470	10,310	505
February 19, 2025	10,250	10,470	10,470	10,560	10,250	1,189
February 18, 2025	10,840	10,320	10,320	10,880	10,110	1,063
February 17, 2025	10,650	10,320	10,320	10,650	10,260	688
February 14, 2025	10,410	10,220	10,220	10,650	10,220	1,157
February 13, 2025	10,440	10,400	10,400	10,840	10,400	608
February 12, 2025	10,540	10,440	10,440	10,540	10,440	329
February 11, 2025	10,350	10,540	10,540	10,960	10,350	711

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