Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 12,240
+40 (0.33%)
At close: Oct 31, 2025
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 12,060.00 | 12,060.00 | -1.71% | 855 |
| Nov 4, 2025 | 12,140.00 | 12,360.00 | 12,140.00 | 12,270.00 | 12,270.00 | 1.32% | 56 |
| Nov 3, 2025 | 12,120.00 | 12,230.00 | 12,110.00 | 12,110.00 | 12,110.00 | -1.06% | 244 |
| Oct 31, 2025 | 12,050.00 | 12,280.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.33% | 500 |
| Oct 30, 2025 | 12,230.00 | 12,230.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.08% | 384 |
| 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% | 464 |
| Oct 27, 2025 | 12,240.00 | 12,690.00 | 12,110.00 | 12,290.00 | 12,290.00 | 0.57% | 1,535 |
| Oct 24, 2025 | 12,360.00 | 12,650.00 | 12,190.00 | 12,220.00 | 12,220.00 | -1.13% | 2,156 |
| 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% | 3,013 |
| 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% | 797 |
| 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% | 392 |
| 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 |
| Oct 10, 2025 | 12,380.00 | 12,480.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.24% | 835 |
| Oct 2, 2025 | 12,440.00 | 12,450.00 | 12,230.00 | 12,330.00 | 12,330.00 | 0.49% | 745 |
| Oct 1, 2025 | 12,430.00 | 12,430.00 | 12,240.00 | 12,270.00 | 12,270.00 | -0.81% | 441 |
| Sep 30, 2025 | 12,300.00 | 12,470.00 | 12,300.00 | 12,370.00 | 12,370.00 | 0.57% | 576 |
| Sep 29, 2025 | 12,280.00 | 12,440.00 | 12,280.00 | 12,300.00 | 12,300.00 | -0.16% | 989 |
| Sep 26, 2025 | 12,200.00 | 12,460.00 | 12,200.00 | 12,320.00 | 12,320.00 | -0.16% | 960 |
| Sep 25, 2025 | 12,380.00 | 12,380.00 | 12,260.00 | 12,340.00 | 12,340.00 | -0.32% | 97 |
| Sep 24, 2025 | 12,460.00 | 12,460.00 | 12,280.00 | 12,380.00 | 12,380.00 | -0.08% | 1,077 |
| Sep 23, 2025 | 12,210.00 | 12,420.00 | 12,210.00 | 12,390.00 | 12,390.00 | 1.14% | 364 |
| Sep 22, 2025 | 12,240.00 | 12,490.00 | 12,240.00 | 12,250.00 | 12,250.00 | -0.57% | 476 |
| Sep 19, 2025 | 12,470.00 | 12,470.00 | 12,240.00 | 12,320.00 | 12,320.00 | -0.32% | 168 |
| Sep 18, 2025 | 12,300.00 | 12,440.00 | 12,220.00 | 12,360.00 | 12,360.00 | 0.49% | 501 |
| Sep 17, 2025 | 12,360.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.36% | 1,065 |
| Sep 16, 2025 | 12,580.00 | 12,760.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.87% | 406 |
| Sep 15, 2025 | 12,600.00 | 12,600.00 | 12,370.00 | 12,580.00 | 12,580.00 | 1.21% | 2,588 |
| Sep 12, 2025 | 12,260.00 | 12,430.00 | 12,260.00 | 12,430.00 | 12,430.00 | 1.39% | 1,091 |
| Sep 11, 2025 | 12,300.00 | 12,350.00 | 12,230.00 | 12,260.00 | 12,260.00 | -0.57% | 529 |
| Sep 10, 2025 | 12,250.00 | 12,440.00 | 12,110.00 | 12,330.00 | 12,330.00 | -1.12% | 966 |
| Sep 9, 2025 | 12,150.00 | 12,470.00 | 12,100.00 | 12,470.00 | 12,470.00 | 2.63% | 211 |
| 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 |