Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 12,150
-30 (-0.25%)
At close: Sep 8, 2025
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12,150.00 | 12,200.00 | 12,100.00 | 12,140.00 | 12,140.00 | -0.08% | 114 |
| Sep 8, 2025 | 12,200.00 | 12,450.00 | 12,080.00 | 12,150.00 | 12,150.00 | -0.25% | 526 |
| Sep 5, 2025 | 12,160.00 | 12,210.00 | 12,090.00 | 12,180.00 | 12,180.00 | 0.74% | 529 |
| Sep 4, 2025 | 12,200.00 | 13,350.00 | 11,950.00 | 12,090.00 | 12,090.00 | -0.82% | 20,641 |
| Sep 3, 2025 | 12,050.00 | 12,450.00 | 12,020.00 | 12,190.00 | 12,190.00 | - | 480 |
| Sep 2, 2025 | 12,280.00 | 12,750.00 | 12,180.00 | 12,190.00 | 12,190.00 | -2.09% | 2,326 |
| Sep 1, 2025 | 12,000.00 | 12,900.00 | 11,880.00 | 12,450.00 | 12,450.00 | 5.06% | 3,039 |
| Aug 29, 2025 | 11,640.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 1.80% | 877 |
| Aug 28, 2025 | 11,640.00 | 11,770.00 | 11,640.00 | 11,640.00 | 11,640.00 | - | 168 |
| Aug 27, 2025 | 11,820.00 | 11,870.00 | 11,370.00 | 11,640.00 | 11,640.00 | -2.02% | 2,821 |
| Aug 26, 2025 | 11,910.00 | 11,950.00 | 11,770.00 | 11,880.00 | 11,880.00 | -0.25% | 1,188 |
| Aug 25, 2025 | 12,200.00 | 12,390.00 | 11,910.00 | 11,910.00 | 11,910.00 | -3.72% | 2,102 |
| Aug 22, 2025 | 12,400.00 | 12,400.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.32% | 63 |
| Aug 21, 2025 | 12,380.00 | 12,380.00 | 12,010.00 | 12,330.00 | 12,330.00 | 1.31% | 280 |
| Aug 20, 2025 | 12,220.00 | 12,220.00 | 11,870.00 | 12,170.00 | 12,170.00 | -0.41% | 1,170 |
| Aug 19, 2025 | 12,650.00 | 12,650.00 | 12,010.00 | 12,220.00 | 12,220.00 | -2.86% | 2,794 |
| Aug 18, 2025 | 12,980.00 | 12,980.00 | 12,380.00 | 12,580.00 | 12,580.00 | 1.62% | 2,226 |
| Aug 14, 2025 | 12,320.00 | 12,500.00 | 12,320.00 | 12,380.00 | 12,380.00 | 0.90% | 1,798 |
| Aug 13, 2025 | 12,550.00 | 12,550.00 | 12,230.00 | 12,270.00 | 12,270.00 | -1.05% | 755 |
| Aug 12, 2025 | 12,210.00 | 12,450.00 | 12,210.00 | 12,400.00 | 12,400.00 | 1.56% | 1,667 |
| Aug 11, 2025 | 12,380.00 | 12,430.00 | 12,170.00 | 12,210.00 | 12,210.00 | -1.37% | 746 |
| Aug 8, 2025 | 12,420.00 | 12,430.00 | 12,260.00 | 12,380.00 | 12,380.00 | -0.32% | 2,371 |
| Aug 7, 2025 | 12,310.00 | 12,740.00 | 12,230.00 | 12,420.00 | 12,420.00 | 0.89% | 7,964 |
| Aug 6, 2025 | 12,290.00 | 12,520.00 | 12,290.00 | 12,310.00 | 12,310.00 | 0.65% | 91 |
| Aug 5, 2025 | 12,440.00 | 12,760.00 | 11,960.00 | 12,230.00 | 12,230.00 | -1.69% | 1,034 |
| Aug 4, 2025 | 12,050.00 | 12,540.00 | 12,040.00 | 12,440.00 | 12,440.00 | 2.30% | 539 |
| Aug 1, 2025 | 12,750.00 | 12,750.00 | 12,000.00 | 12,160.00 | 12,160.00 | -4.63% | 2,053 |
| Jul 31, 2025 | 12,610.00 | 12,850.00 | 12,490.00 | 12,750.00 | 12,750.00 | 1.11% | 393 |
| Jul 30, 2025 | 12,620.00 | 12,800.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.63% | 1,706 |
| Jul 29, 2025 | 12,570.00 | 12,740.00 | 12,570.00 | 12,690.00 | 12,690.00 | -0.39% | 375 |
| Jul 28, 2025 | 12,790.00 | 12,790.00 | 12,620.00 | 12,740.00 | 12,740.00 | -0.39% | 487 |
| Jul 25, 2025 | 12,840.00 | 12,900.00 | 12,530.00 | 12,790.00 | 12,790.00 | 0.87% | 1,108 |
| Jul 24, 2025 | 12,560.00 | 12,950.00 | 12,400.00 | 12,680.00 | 12,680.00 | -0.47% | 3,105 |
| Jul 23, 2025 | 12,400.00 | 12,780.00 | 12,400.00 | 12,740.00 | 12,740.00 | 1.92% | 553 |
| Jul 22, 2025 | 12,860.00 | 13,040.00 | 12,420.00 | 12,500.00 | 12,500.00 | -2.80% | 12,120 |
| Jul 21, 2025 | 12,700.00 | 12,890.00 | 12,700.00 | 12,860.00 | 12,860.00 | 1.74% | 541 |
| Jul 18, 2025 | 13,100.00 | 13,240.00 | 12,640.00 | 12,640.00 | 12,640.00 | -4.60% | 2,715 |
| Jul 17, 2025 | 13,240.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 287 |
| Jul 16, 2025 | 13,300.00 | 13,340.00 | 13,090.00 | 13,250.00 | 13,250.00 | 0.15% | 902 |
| Jul 15, 2025 | 13,110.00 | 13,320.00 | 13,100.00 | 13,230.00 | 13,230.00 | 0.38% | 296 |
| Jul 14, 2025 | 13,010.00 | 13,230.00 | 12,940.00 | 13,180.00 | 13,180.00 | 1.15% | 2,075 |
| Jul 11, 2025 | 12,980.00 | 13,320.00 | 12,900.00 | 13,030.00 | 13,030.00 | 0.39% | 293 |
| Jul 10, 2025 | 12,980.00 | 13,170.00 | 12,930.00 | 12,980.00 | 12,980.00 | 0.23% | 1,382 |
| Jul 9, 2025 | 12,910.00 | 13,170.00 | 12,830.00 | 12,950.00 | 12,950.00 | -0.08% | 2,518 |
| Jul 8, 2025 | 12,670.00 | 12,990.00 | 12,600.00 | 12,960.00 | 12,960.00 | 1.97% | 1,606 |
| Jul 7, 2025 | 12,730.00 | 12,730.00 | 12,620.00 | 12,710.00 | 12,710.00 | -1.01% | 696 |
| Jul 4, 2025 | 12,840.00 | 12,840.00 | 12,500.00 | 12,840.00 | 12,840.00 | - | 2,362 |
| Jul 3, 2025 | 12,650.00 | 12,940.00 | 12,650.00 | 12,840.00 | 12,840.00 | - | 1,165 |
| Jul 2, 2025 | 13,100.00 | 13,100.00 | 12,540.00 | 12,840.00 | 12,840.00 | 0.47% | 955 |
| Jul 1, 2025 | 12,800.00 | 12,950.00 | 12,750.00 | 12,780.00 | 12,780.00 | 0.08% | 1,232 |