Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 15,920
+10 (0.06%)
At close: May 7, 2026
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 15,910.00 | 16,260.00 | 15,840.00 | 15,920.00 | 15,920.00 | 0.06% | 6,817 |
| 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% | 2,081 |
| Apr 28, 2026 | 16,000.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.69% | 522 |
| 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% | 5,141 |
| Apr 13, 2026 | 15,320.00 | 15,940.00 | 15,270.00 | 15,500.00 | 15,500.00 | 1.84% | 5,399 |
| Apr 10, 2026 | 15,440.00 | 15,440.00 | 15,090.00 | 15,220.00 | 15,220.00 | 0.59% | 703 |
| Apr 9, 2026 | 16,000.00 | 16,000.00 | 15,050.00 | 15,130.00 | 15,130.00 | -4.24% | 711 |
| 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% | 237 |
| Apr 6, 2026 | 15,140.00 | 15,480.00 | 14,890.00 | 15,020.00 | 15,020.00 | -0.79% | 886 |
| Apr 3, 2026 | 15,310.00 | 15,310.00 | 14,940.00 | 15,140.00 | 15,140.00 | 1.47% | 169 |
| 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% | 696 |
| 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 |
| Mar 19, 2026 | 15,420.00 | 15,420.00 | 14,950.00 | 14,950.00 | 14,950.00 | -3.49% | 1,825 |
| Mar 18, 2026 | 15,940.00 | 15,940.00 | 14,670.00 | 15,490.00 | 15,490.00 | -0.19% | 3,302 |
| Mar 17, 2026 | 15,010.00 | 15,890.00 | 15,010.00 | 15,520.00 | 15,520.00 | 3.40% | 2,329 |
| Mar 16, 2026 | 15,330.00 | 15,330.00 | 14,920.00 | 15,010.00 | 15,010.00 | -3.16% | 1,912 |
| Mar 13, 2026 | 15,400.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,500.00 | 0.58% | 1,356 |
| Mar 12, 2026 | 15,210.00 | 15,770.00 | 15,210.00 | 15,410.00 | 15,410.00 | 0.98% | 770 |
| Mar 11, 2026 | 15,540.00 | 16,250.00 | 14,910.00 | 15,260.00 | 15,260.00 | 0.07% | 10,725 |
| Mar 10, 2026 | 15,300.00 | 15,850.00 | 14,860.00 | 15,250.00 | 15,250.00 | -0.13% | 4,978 |
| Mar 9, 2026 | 15,650.00 | 15,930.00 | 14,400.00 | 15,270.00 | 15,270.00 | -4.14% | 6,247 |
| Mar 6, 2026 | 15,170.00 | 16,070.00 | 15,010.00 | 15,930.00 | 15,930.00 | 5.01% | 3,875 |
| Mar 5, 2026 | 14,240.00 | 15,490.00 | 14,240.00 | 15,170.00 | 15,170.00 | 7.44% | 3,422 |
| Mar 4, 2026 | 15,510.00 | 15,770.00 | 14,070.00 | 14,120.00 | 14,120.00 | -10.58% | 8,969 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,610.00 | 15,790.00 | 15,790.00 | -7.12% | 6,055 |
| Feb 27, 2026 | 16,800.00 | 17,270.00 | 16,510.00 | 17,000.00 | 17,000.00 | 0.89% | 4,474 |
| Feb 26, 2026 | 17,390.00 | 17,950.00 | 16,510.00 | 16,850.00 | 16,850.00 | -3.16% | 9,227 |
| Feb 25, 2026 | 16,690.00 | 17,870.00 | 16,500.00 | 17,400.00 | 17,400.00 | 3.39% | 8,189 |
| Feb 24, 2026 | 16,870.00 | 17,100.00 | 16,690.00 | 16,830.00 | 16,830.00 | -0.41% | 2,623 |