Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 11,750
-150 (-1.26%)
Last updated: Jul 21, 2026, 1:47 PM KST
Rifa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,260.00 | 11,950.00 | 10,870.00 | 11,900.00 | 11,900.00 | -1.82% | 5,982 |
| Jul 16, 2026 | 11,670.00 | 12,140.00 | 11,660.00 | 12,120.00 | 12,120.00 | -1.06% | 1,741 |
| Jul 15, 2026 | 12,290.00 | 12,290.00 | 11,880.00 | 12,250.00 | 12,250.00 | -1.29% | 1,848 |
| Jul 14, 2026 | 12,650.00 | 12,650.00 | 12,120.00 | 12,410.00 | 12,410.00 | -2.74% | 682 |
| Jul 13, 2026 | 13,840.00 | 13,840.00 | 12,760.00 | 12,760.00 | 12,760.00 | -7.80% | 1,251 |
| Jul 10, 2026 | 12,520.00 | 13,920.00 | 12,370.00 | 13,840.00 | 13,840.00 | 10.63% | 1,432 |
| Jul 9, 2026 | 11,750.00 | 12,890.00 | 11,750.00 | 12,510.00 | 12,510.00 | 6.92% | 2,911 |
| Jul 8, 2026 | 12,540.00 | 12,540.00 | 11,450.00 | 11,700.00 | 11,700.00 | -6.77% | 857 |
| Jul 7, 2026 | 11,980.00 | 12,550.00 | 11,580.00 | 12,550.00 | 12,550.00 | 4.76% | 473 |
| Jul 6, 2026 | 11,890.00 | 12,470.00 | 11,510.00 | 11,980.00 | 11,980.00 | 0.76% | 89 |
| Jul 3, 2026 | 12,050.00 | 12,050.00 | 11,510.00 | 11,890.00 | 11,890.00 | 1.62% | 767 |
| Jul 2, 2026 | 12,150.00 | 12,150.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 250 |
| Jul 1, 2026 | 11,440.00 | 11,800.00 | 11,360.00 | 11,700.00 | 11,700.00 | 1.47% | 1,848 |
| Jun 30, 2026 | 12,500.00 | 12,500.00 | 10,750.00 | 11,530.00 | 11,530.00 | -2.86% | 1,896 |
| Jun 29, 2026 | 10,380.00 | 12,000.00 | 10,380.00 | 11,870.00 | 11,870.00 | 10.42% | 756 |
| Jun 26, 2026 | 11,190.00 | 11,190.00 | 10,540.00 | 10,750.00 | 10,750.00 | -1.56% | 1,279 |
| Jun 25, 2026 | 10,470.00 | 11,140.00 | 10,470.00 | 10,920.00 | 10,920.00 | -0.91% | 203 |
| Jun 24, 2026 | 10,980.00 | 11,100.00 | 10,740.00 | 11,020.00 | 11,020.00 | 0.18% | 815 |
| Jun 23, 2026 | 11,110.00 | 11,410.00 | 10,660.00 | 11,000.00 | 11,000.00 | -4.60% | 4,730 |
| Jun 22, 2026 | 11,740.00 | 11,740.00 | 11,160.00 | 11,530.00 | 11,530.00 | -1.79% | 1,670 |
| Jun 19, 2026 | 12,380.00 | 12,500.00 | 11,620.00 | 11,740.00 | 11,740.00 | -5.17% | 1,618 |
| Jun 18, 2026 | 12,550.00 | 12,550.00 | 12,270.00 | 12,380.00 | 12,380.00 | -2.21% | 423 |
| Jun 17, 2026 | 12,910.00 | 12,910.00 | 12,350.00 | 12,660.00 | 12,660.00 | -1.86% | 2,235 |
| Jun 16, 2026 | 13,000.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 2.54% | 718 |
| Jun 15, 2026 | 12,900.00 | 12,900.00 | 12,450.00 | 12,580.00 | 12,580.00 | - | 1,404 |
| Jun 12, 2026 | 13,790.00 | 13,790.00 | 12,030.00 | 12,580.00 | 12,580.00 | 0.40% | 1,379 |
| Jun 11, 2026 | 12,220.00 | 13,340.00 | 11,900.00 | 12,530.00 | 12,530.00 | 2.37% | 345 |
| Jun 10, 2026 | 12,030.00 | 12,240.00 | 11,880.00 | 12,240.00 | 12,240.00 | -1.13% | 1,084 |
| Jun 9, 2026 | 12,870.00 | 12,870.00 | 11,840.00 | 12,380.00 | 12,380.00 | -0.96% | 4,065 |
| Jun 8, 2026 | 13,990.00 | 14,290.00 | 12,220.00 | 12,500.00 | 12,500.00 | -5.30% | 4,044 |
| Jun 5, 2026 | 13,060.00 | 13,250.00 | 12,630.00 | 13,200.00 | 13,200.00 | 1.07% | 725 |
| Jun 4, 2026 | 13,230.00 | 13,240.00 | 12,950.00 | 13,060.00 | 13,060.00 | -1.43% | 993 |
| 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 |