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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,200	12,190	12,190	13,350	11,950	20,490
September 03, 2025	12,050	12,190	12,190	12,450	12,020	480
September 02, 2025	12,280	12,190	12,190	12,750	12,180	2,326
September 01, 2025	12,000	12,450	12,450	12,900	11,880	3,039
August 29, 2025	11,640	11,850	11,850	11,850	11,640	877
August 28, 2025	11,640	11,640	11,640	11,770	11,640	168
August 27, 2025	11,820	11,640	11,640	11,870	11,370	2,821
August 26, 2025	11,910	11,880	11,880	11,950	11,770	1,188
August 25, 2025	12,200	11,910	11,910	12,390	11,910	2,102
August 22, 2025	12,400	12,370	12,370	12,400	12,370	63
August 21, 2025	12,380	12,330	12,330	12,380	12,010	280
August 20, 2025	12,220	12,170	12,170	12,220	11,870	1,170
August 19, 2025	12,650	12,220	12,220	12,650	12,010	2,794
August 18, 2025	12,980	12,580	12,580	12,980	12,380	2,226
August 14, 2025	12,320	12,380	12,380	12,500	12,320	1,798
August 13, 2025	12,550	12,270	12,270	12,550	12,230	755
August 12, 2025	12,210	12,400	12,400	12,450	12,210	1,667
August 11, 2025	12,380	12,210	12,210	12,430	12,170	746
August 08, 2025	12,420	12,380	12,380	12,430	12,260	2,371
August 07, 2025	12,310	12,420	12,420	12,740	12,230	7,964
August 06, 2025	12,290	12,480	12,480	12,520	12,290	25
August 05, 2025	12,440	12,230	12,230	12,760	11,960	1,034
August 04, 2025	12,050	12,440	12,440	12,540	12,040	539
August 01, 2025	12,750	12,160	12,160	12,750	12,000	2,040
July 31, 2025	12,610	12,750	12,750	12,850	12,490	393
July 30, 2025	12,620	12,610	12,610	12,800	12,610	1,706
July 29, 2025	12,570	12,690	12,690	12,740	12,570	375
July 28, 2025	12,790	12,740	12,740	12,790	12,620	487
July 25, 2025	12,840	12,700	12,700	12,900	12,530	1,099
July 24, 2025	12,560	12,660	12,660	12,950	12,400	3,033
July 23, 2025	12,400	12,740	12,740	12,780	12,400	553
July 22, 2025	12,860	12,500	12,500	13,040	12,420	12,118
July 21, 2025	12,700	12,860	12,860	12,890	12,700	541
July 18, 2025	13,100	12,640	12,640	13,240	12,640	2,668
July 17, 2025	13,240	13,250	13,250	13,250	13,100	279
July 16, 2025	13,300	13,250	13,250	13,340	13,090	902
July 15, 2025	13,110	13,230	13,230	13,320	13,100	296
July 14, 2025	13,010	13,180	13,180	13,230	12,940	2,075
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

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