Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 15,620
-520 (-3.22%)
At close: Dec 19, 2025
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16,030.00 | 16,480.00 | 15,600.00 | 15,620.00 | 15,620.00 | -3.22% | 15,855 |
| Dec 18, 2025 | 15,610.00 | 16,680.00 | 15,520.00 | 16,140.00 | 16,140.00 | 0.37% | 21,670 |
| Dec 17, 2025 | 16,460.00 | 16,700.00 | 15,930.00 | 16,080.00 | 16,080.00 | -2.31% | 27,852 |
| Dec 16, 2025 | 17,520.00 | 17,600.00 | 16,310.00 | 16,460.00 | 16,460.00 | -6.69% | 42,238 |
| Dec 15, 2025 | 17,100.00 | 19,800.00 | 16,630.00 | 17,640.00 | 17,640.00 | 3.70% | 165,436 |
| Dec 12, 2025 | 18,000.00 | 18,150.00 | 16,880.00 | 17,010.00 | 17,010.00 | -3.13% | 57,376 |
| Dec 11, 2025 | 16,740.00 | 18,900.00 | 16,510.00 | 17,560.00 | 17,560.00 | 4.71% | 203,984 |
| Dec 10, 2025 | 16,800.00 | 17,540.00 | 16,320.00 | 16,770.00 | 16,770.00 | -0.24% | 57,311 |
| Dec 9, 2025 | 16,580.00 | 17,090.00 | 16,240.00 | 16,810.00 | 16,810.00 | 0.90% | 32,824 |
| Dec 8, 2025 | 17,180.00 | 17,180.00 | 16,230.00 | 16,660.00 | 16,660.00 | -2.74% | 39,919 |
| Dec 5, 2025 | 17,780.00 | 17,800.00 | 17,000.00 | 17,130.00 | 17,130.00 | -3.33% | 62,379 |
| Dec 4, 2025 | 19,400.00 | 19,400.00 | 17,410.00 | 17,720.00 | 17,720.00 | -8.66% | 120,837 |
| Dec 3, 2025 | 19,880.00 | 22,700.00 | 18,650.00 | 19,400.00 | 19,400.00 | -2.66% | 359,258 |
| Dec 2, 2025 | 20,350.00 | 25,250.00 | 18,550.00 | 19,930.00 | 19,930.00 | -2.06% | 954,894 |
| Dec 1, 2025 | 18,190.00 | 22,000.00 | 16,420.00 | 20,350.00 | 20,350.00 | 20.06% | 1,324,633 |
| Nov 28, 2025 | 13,820.00 | 16,950.00 | 13,820.00 | 16,950.00 | 16,950.00 | 29.98% | 105,455 |
| Nov 27, 2025 | 12,220.00 | 13,250.00 | 12,080.00 | 13,040.00 | 13,040.00 | 6.97% | 17,081 |
| Nov 26, 2025 | 12,450.00 | 12,450.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.69% | 1,284 |
| Nov 25, 2025 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.65% | 834 |
| Nov 24, 2025 | 12,550.00 | 12,550.00 | 12,220.00 | 12,320.00 | 12,320.00 | -0.96% | 1,085 |
| Nov 21, 2025 | 12,360.00 | 12,580.00 | 12,240.00 | 12,440.00 | 12,440.00 | 0.65% | 1,100 |
| Nov 20, 2025 | 12,030.00 | 12,690.00 | 12,010.00 | 12,360.00 | 12,360.00 | 2.74% | 1,039 |
| Nov 19, 2025 | 12,000.00 | 12,120.00 | 11,950.00 | 12,030.00 | 12,030.00 | -0.99% | 940 |
| Nov 18, 2025 | 12,100.00 | 12,150.00 | 12,020.00 | 12,150.00 | 12,150.00 | 0.16% | 353 |
| Nov 17, 2025 | 12,030.00 | 12,130.00 | 12,020.00 | 12,130.00 | 12,130.00 | -0.16% | 823 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,940.00 | 12,150.00 | 12,150.00 | 0.16% | 2,803 |
| Nov 13, 2025 | 12,150.00 | 12,290.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.57% | 2,288 |
| Nov 12, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.66% | 337 |
| Nov 11, 2025 | 12,250.00 | 12,250.00 | 11,980.00 | 12,120.00 | 12,120.00 | 0.58% | 1,473 |
| Nov 10, 2025 | 12,000.00 | 12,190.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.42% | 1,671 |
| Nov 7, 2025 | 12,300.00 | 12,300.00 | 11,820.00 | 12,000.00 | 12,000.00 | -1.07% | 2,613 |
| Nov 6, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 0.50% | 1,252 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 12,070.00 | 12,070.00 | -1.63% | 944 |
| Nov 4, 2025 | 12,140.00 | 12,360.00 | 12,140.00 | 12,270.00 | 12,270.00 | 1.32% | 40 |
| Nov 3, 2025 | 12,120.00 | 12,230.00 | 12,110.00 | 12,110.00 | 12,110.00 | -1.06% | 192 |
| Oct 31, 2025 | 12,050.00 | 12,280.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.33% | 432 |
| Oct 30, 2025 | 12,230.00 | 12,230.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.08% | 335 |
| Oct 29, 2025 | 12,230.00 | 12,230.00 | 12,210.00 | 12,210.00 | 12,210.00 | - | 357 |
| Oct 28, 2025 | 12,290.00 | 12,290.00 | 12,140.00 | 12,210.00 | 12,210.00 | -0.65% | 422 |
| Oct 27, 2025 | 12,240.00 | 12,690.00 | 12,110.00 | 12,290.00 | 12,290.00 | 0.57% | 1,499 |
| Oct 24, 2025 | 12,360.00 | 12,650.00 | 12,190.00 | 12,220.00 | 12,220.00 | -1.13% | 2,152 |
| Oct 23, 2025 | 12,300.00 | 12,740.00 | 12,170.00 | 12,360.00 | 12,360.00 | 0.49% | 3,462 |
| Oct 22, 2025 | 12,290.00 | 12,340.00 | 12,270.00 | 12,300.00 | 12,300.00 | 0.08% | 303 |
| Oct 21, 2025 | 12,270.00 | 12,290.00 | 12,130.00 | 12,290.00 | 12,290.00 | 0.16% | 2,999 |
| Oct 20, 2025 | 12,250.00 | 12,400.00 | 12,000.00 | 12,270.00 | 12,270.00 | 0.16% | 2,174 |
| Oct 17, 2025 | 12,100.00 | 12,360.00 | 12,090.00 | 12,250.00 | 12,250.00 | 0.16% | 689 |
| Oct 16, 2025 | 12,350.00 | 12,350.00 | 12,190.00 | 12,230.00 | 12,230.00 | -0.97% | 1,067 |
| Oct 15, 2025 | 12,120.00 | 12,350.00 | 12,120.00 | 12,350.00 | 12,350.00 | 0.65% | 304 |
| Oct 14, 2025 | 12,390.00 | 12,390.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.41% | 63 |
| Oct 13, 2025 | 12,140.00 | 12,390.00 | 11,820.00 | 12,320.00 | 12,320.00 | 0.16% | 1,073 |