Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 12,730
-100 (-0.78%)
At close: Sep 18, 2026
Rifa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,830.00 | 12,880.00 | 12,730.00 | 12,730.00 | 12,730.00 | -0.78% | 911 |
| Sep 17, 2026 | 12,990.00 | 13,000.00 | 12,670.00 | 12,830.00 | 12,830.00 | -1.84% | 1,073 |
| Sep 16, 2026 | 13,300.00 | 13,300.00 | 12,850.00 | 13,070.00 | 13,070.00 | -2.10% | 640 |
| Sep 15, 2026 | 13,650.00 | 13,650.00 | 13,040.00 | 13,350.00 | 13,350.00 | -2.27% | 3,271 |
| Sep 14, 2026 | 13,890.00 | 13,890.00 | 13,140.00 | 13,660.00 | 13,660.00 | -1.73% | 399 |
| Sep 11, 2026 | 13,900.00 | 13,900.00 | 13,810.00 | 13,900.00 | 13,900.00 | - | 14 |
| Sep 10, 2026 | 14,700.00 | 14,700.00 | 13,890.00 | 13,900.00 | 13,900.00 | - | 1,027 |
| Sep 9, 2026 | 14,080.00 | 14,080.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.04% | 845 |
| Sep 8, 2026 | 14,600.00 | 14,610.00 | 14,000.00 | 14,190.00 | 14,190.00 | -2.87% | 1,734 |
| Sep 7, 2026 | 13,610.00 | 14,860.00 | 13,330.00 | 14,610.00 | 14,610.00 | 7.43% | 710 |
| Sep 4, 2026 | 13,660.00 | 13,670.00 | 13,460.00 | 13,600.00 | 13,600.00 | -0.44% | 838 |
| Sep 3, 2026 | 13,730.00 | 13,730.00 | 13,600.00 | 13,660.00 | 13,660.00 | -0.94% | 1,223 |
| Sep 2, 2026 | 13,610.00 | 13,810.00 | 13,590.00 | 13,790.00 | 13,790.00 | -0.72% | 1,480 |
| Sep 1, 2026 | 13,980.00 | 14,130.00 | 13,420.00 | 13,890.00 | 13,890.00 | -1.21% | 1,177 |
| Aug 31, 2026 | 13,510.00 | 14,060.00 | 13,510.00 | 14,060.00 | 14,060.00 | -0.50% | 1,107 |
| Aug 28, 2026 | 14,340.00 | 14,740.00 | 13,800.00 | 14,130.00 | 14,130.00 | 0.36% | 570 |
| Aug 27, 2026 | 13,700.00 | 14,320.00 | 13,700.00 | 14,080.00 | 14,080.00 | -0.21% | 2,728 |
| Aug 26, 2026 | 14,150.00 | 14,150.00 | 13,530.00 | 14,110.00 | 14,110.00 | 0.21% | 2,576 |
| Aug 25, 2026 | 14,340.00 | 14,340.00 | 13,920.00 | 14,080.00 | 14,080.00 | -1.81% | 1,992 |
| Aug 24, 2026 | 13,730.00 | 14,380.00 | 13,720.00 | 14,340.00 | 14,340.00 | 2.43% | 4,947 |
| Aug 21, 2026 | 13,260.00 | 14,100.00 | 13,230.00 | 14,000.00 | 14,000.00 | 4.01% | 2,855 |
| Aug 20, 2026 | 12,750.00 | 13,750.00 | 12,750.00 | 13,460.00 | 13,460.00 | 5.16% | 294 |
| Aug 19, 2026 | 12,740.00 | 13,870.00 | 12,250.00 | 12,800.00 | 12,800.00 | 0.47% | 1,437 |
| Aug 18, 2026 | 12,410.00 | 13,640.00 | 12,410.00 | 12,740.00 | 12,740.00 | 2.08% | 1,031 |
| Aug 14, 2026 | 13,280.00 | 13,280.00 | 12,300.00 | 12,480.00 | 12,480.00 | -0.72% | 824 |
| Aug 13, 2026 | 12,830.00 | 12,840.00 | 12,530.00 | 12,570.00 | 12,570.00 | -2.03% | 217 |
| Aug 12, 2026 | 12,620.00 | 12,830.00 | 12,530.00 | 12,830.00 | 12,830.00 | -0.39% | 211 |
| Aug 11, 2026 | 13,020.00 | 13,020.00 | 12,300.00 | 12,880.00 | 12,880.00 | -2.13% | 913 |
| Aug 10, 2026 | 13,490.00 | 13,490.00 | 12,820.00 | 13,160.00 | 13,160.00 | 1.15% | 568 |
| Aug 7, 2026 | 13,240.00 | 13,240.00 | 13,000.00 | 13,010.00 | 13,010.00 | -1.74% | 74 |
| Aug 6, 2026 | 13,120.00 | 13,250.00 | 12,940.00 | 13,240.00 | 13,240.00 | 0.91% | 843 |
| Aug 5, 2026 | 12,650.00 | 13,140.00 | 12,650.00 | 13,120.00 | 13,120.00 | 0.61% | 455 |
| Aug 4, 2026 | 13,220.00 | 13,260.00 | 12,020.00 | 13,040.00 | 13,040.00 | -2.32% | 1,154 |
| Aug 3, 2026 | 13,700.00 | 13,700.00 | 12,730.00 | 13,350.00 | 13,350.00 | -2.55% | 1,191 |
| Jul 31, 2026 | 11,810.00 | 13,700.00 | 11,190.00 | 13,700.00 | 13,700.00 | 15.22% | 498 |
| Jul 30, 2026 | 11,440.00 | 11,890.00 | 11,270.00 | 11,890.00 | 11,890.00 | 2.15% | 592 |
| Jul 29, 2026 | 11,860.00 | 11,860.00 | 10,840.00 | 11,640.00 | 11,640.00 | -3.24% | 830 |
| Jul 28, 2026 | 12,200.00 | 12,260.00 | 11,320.00 | 12,030.00 | 12,030.00 | -3.37% | 435 |
| Jul 27, 2026 | 12,120.00 | 12,470.00 | 11,980.00 | 12,450.00 | 12,450.00 | -0.24% | 335 |
| Jul 24, 2026 | 12,230.00 | 12,950.00 | 11,980.00 | 12,480.00 | 12,480.00 | 2.04% | 824 |
| Jul 23, 2026 | 11,370.00 | 13,610.00 | 11,360.00 | 12,230.00 | 12,230.00 | 6.81% | 2,032 |
| Jul 22, 2026 | 11,330.00 | 11,590.00 | 11,300.00 | 11,450.00 | 11,450.00 | -2.47% | 1,125 |
| Jul 21, 2026 | 11,470.00 | 11,760.00 | 11,420.00 | 11,740.00 | 11,740.00 | -1.34% | 683 |
| 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% | 1,303 |
| 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% | 1,433 |
| Jul 9, 2026 | 11,750.00 | 12,890.00 | 11,750.00 | 12,510.00 | 12,510.00 | 6.92% | 2,911 |