Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 13,250
-10 (-0.08%)
Jun 2, 2026, 3:13 PM KST
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13,240.00 | 13,490.00 | 12,800.00 | 13,250.00 | 13,250.00 | -0.08% | 2,671 |
| Jun 1, 2026 | 13,910.00 | 13,910.00 | 13,220.00 | 13,260.00 | 13,260.00 | -4.74% | 2,206 |
| May 29, 2026 | 14,440.00 | 14,440.00 | 13,570.00 | 13,920.00 | 13,920.00 | -3.60% | 2,673 |
| May 28, 2026 | 14,460.00 | 15,450.00 | 14,000.00 | 14,440.00 | 14,440.00 | -0.21% | 2,832 |
| May 27, 2026 | 14,940.00 | 15,490.00 | 14,450.00 | 14,470.00 | 14,470.00 | -3.02% | 1,540 |
| May 26, 2026 | 14,760.00 | 15,770.00 | 14,600.00 | 14,920.00 | 14,920.00 | 1.08% | 1,515 |
| May 22, 2026 | 14,730.00 | 14,970.00 | 14,320.00 | 14,760.00 | 14,760.00 | 0.07% | 1,743 |
| May 21, 2026 | 14,990.00 | 15,020.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.73% | 2,546 |
| May 20, 2026 | 15,950.00 | 15,950.00 | 14,830.00 | 15,010.00 | 15,010.00 | -0.13% | 1,132 |
| May 19, 2026 | 15,500.00 | 15,500.00 | 14,890.00 | 15,030.00 | 15,030.00 | -0.40% | 661 |
| May 18, 2026 | 15,060.00 | 15,370.00 | 14,750.00 | 15,090.00 | 15,090.00 | 0.40% | 845 |
| May 15, 2026 | 15,360.00 | 15,730.00 | 14,890.00 | 15,030.00 | 15,030.00 | -2.02% | 1,852 |
| May 14, 2026 | 14,990.00 | 15,450.00 | 14,610.00 | 15,340.00 | 15,340.00 | 1.99% | 1,917 |
| May 13, 2026 | 15,400.00 | 15,400.00 | 14,960.00 | 15,040.00 | 15,040.00 | -1.96% | 3,558 |
| May 12, 2026 | 15,430.00 | 15,650.00 | 14,900.00 | 15,340.00 | 15,340.00 | -1.60% | 2,668 |
| May 11, 2026 | 15,710.00 | 16,100.00 | 15,420.00 | 15,590.00 | 15,590.00 | -1.76% | 2,205 |
| May 8, 2026 | 15,990.00 | 16,010.00 | 15,750.00 | 15,870.00 | 15,870.00 | -0.31% | 1,064 |
| May 7, 2026 | 15,910.00 | 16,260.00 | 15,840.00 | 15,920.00 | 15,920.00 | 0.06% | 6,818 |
| May 6, 2026 | 16,480.00 | 16,490.00 | 15,650.00 | 15,910.00 | 15,910.00 | -0.56% | 2,096 |
| May 4, 2026 | 16,260.00 | 16,260.00 | 15,910.00 | 16,000.00 | 16,000.00 | 1.33% | 4,197 |
| Apr 30, 2026 | 16,500.00 | 16,500.00 | 15,620.00 | 15,790.00 | 15,790.00 | -0.63% | 308 |
| Apr 29, 2026 | 16,390.00 | 16,390.00 | 15,650.00 | 15,890.00 | 15,890.00 | 0.44% | 2,082 |
| Apr 28, 2026 | 16,000.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.69% | 525 |
| Apr 27, 2026 | 16,390.00 | 16,390.00 | 15,850.00 | 15,930.00 | 15,930.00 | -0.87% | 1,566 |
| Apr 24, 2026 | 16,080.00 | 16,110.00 | 15,720.00 | 16,070.00 | 16,070.00 | 0.88% | 2,250 |
| Apr 23, 2026 | 16,150.00 | 16,150.00 | 15,900.00 | 15,930.00 | 15,930.00 | -1.36% | 719 |
| Apr 22, 2026 | 16,300.00 | 16,300.00 | 15,940.00 | 16,150.00 | 16,150.00 | 0.06% | 370 |
| Apr 21, 2026 | 16,580.00 | 16,580.00 | 15,950.00 | 16,140.00 | 16,140.00 | -1.71% | 5,011 |
| Apr 20, 2026 | 16,920.00 | 16,920.00 | 16,380.00 | 16,420.00 | 16,420.00 | -1.44% | 3,765 |
| Apr 17, 2026 | 16,800.00 | 16,930.00 | 16,280.00 | 16,660.00 | 16,660.00 | 1.96% | 6,313 |
| Apr 16, 2026 | 16,000.00 | 16,790.00 | 16,000.00 | 16,340.00 | 16,340.00 | 2.13% | 3,310 |
| Apr 15, 2026 | 16,290.00 | 16,490.00 | 15,740.00 | 16,000.00 | 16,000.00 | -1.78% | 2,582 |
| Apr 14, 2026 | 15,840.00 | 16,310.00 | 15,560.00 | 16,290.00 | 16,290.00 | 5.10% | 5,211 |
| Apr 13, 2026 | 15,320.00 | 15,940.00 | 15,270.00 | 15,500.00 | 15,500.00 | 1.84% | 5,413 |
| Apr 10, 2026 | 15,440.00 | 15,440.00 | 15,090.00 | 15,220.00 | 15,220.00 | 0.59% | 815 |
| Apr 9, 2026 | 16,000.00 | 16,000.00 | 15,050.00 | 15,130.00 | 15,130.00 | -4.24% | 715 |
| Apr 8, 2026 | 15,290.00 | 15,930.00 | 14,920.00 | 15,800.00 | 15,800.00 | 5.61% | 2,341 |
| Apr 7, 2026 | 15,030.00 | 15,120.00 | 14,910.00 | 14,960.00 | 14,960.00 | -0.40% | 257 |
| Apr 6, 2026 | 15,140.00 | 15,480.00 | 14,890.00 | 15,020.00 | 15,020.00 | -0.79% | 887 |
| Apr 3, 2026 | 15,310.00 | 15,310.00 | 14,940.00 | 15,140.00 | 15,140.00 | 1.47% | 170 |
| Apr 2, 2026 | 15,140.00 | 15,380.00 | 14,820.00 | 14,920.00 | 14,920.00 | -1.32% | 534 |
| Apr 1, 2026 | 14,910.00 | 15,470.00 | 14,900.00 | 15,120.00 | 15,120.00 | 1.54% | 697 |
| Mar 31, 2026 | 15,470.00 | 15,470.00 | 14,880.00 | 14,890.00 | 14,890.00 | -0.53% | 652 |
| Mar 30, 2026 | 15,090.00 | 15,090.00 | 14,830.00 | 14,970.00 | 14,970.00 | -0.80% | 726 |
| Mar 27, 2026 | 15,590.00 | 15,590.00 | 14,700.00 | 15,090.00 | 15,090.00 | -0.20% | 2,040 |
| Mar 26, 2026 | 15,330.00 | 15,330.00 | 14,860.00 | 15,120.00 | 15,120.00 | -1.11% | 2,014 |
| Mar 25, 2026 | 15,000.00 | 15,440.00 | 15,000.00 | 15,290.00 | 15,290.00 | 1.26% | 1,513 |
| Mar 24, 2026 | 15,310.00 | 15,360.00 | 14,780.00 | 15,100.00 | 15,100.00 | 0.80% | 748 |
| Mar 23, 2026 | 15,130.00 | 15,130.00 | 14,980.00 | 14,980.00 | 14,980.00 | -1.77% | 1,273 |
| Mar 20, 2026 | 14,980.00 | 15,250.00 | 14,750.00 | 15,250.00 | 15,250.00 | 2.01% | 1,958 |