Rifa Co.,Ltd. (KRX:000760)
South Korea · Delayed Price · Currency is KRW 14,280
-60 (-0.42%)
Last updated: Aug 25, 2026, 10:41 AM KST
Rifa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14,340.00 | 14,340.00 | 13,940.00 | 14,260.00 | - | -0.56% | 864 |
| 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% | 1,030 |
| 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% | 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 |