Rifa Co.,Ltd. (KRX:000760)
South Korea
· Delayed Price · Currency is KRW 17,130
-590 (-3.33%)
At close: Dec 5, 2025
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,780.00 | 17,800.00 | 17,000.00 | 17,060.00 | 17,060.00 | -3.72% | 53,746 |
| Dec 4, 2025 | 19,400.00 | 19,400.00 | 17,410.00 | 17,720.00 | 17,720.00 | -8.66% | 117,715 |
| Dec 3, 2025 | 19,880.00 | 22,700.00 | 18,650.00 | 19,400.00 | 19,400.00 | -2.66% | 356,045 |
| Dec 2, 2025 | 20,350.00 | 25,250.00 | 18,550.00 | 19,930.00 | 19,930.00 | -2.06% | 950,859 |
| Dec 1, 2025 | 18,190.00 | 22,000.00 | 16,420.00 | 20,350.00 | 20,350.00 | 20.06% | 1,315,659 |
| Nov 28, 2025 | 13,820.00 | 16,950.00 | 13,820.00 | 16,950.00 | 16,950.00 | 29.98% | 105,455 |
| Nov 27, 2025 | 12,220.00 | 13,250.00 | 12,080.00 | 13,040.00 | 13,040.00 | 6.97% | 12,810 |
| Nov 26, 2025 | 12,450.00 | 12,450.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.69% | 1,284 |
| Nov 25, 2025 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.65% | 834 |
| Nov 24, 2025 | 12,550.00 | 12,550.00 | 12,220.00 | 12,320.00 | 12,320.00 | -0.96% | 1,085 |
| Nov 21, 2025 | 12,360.00 | 12,580.00 | 12,240.00 | 12,440.00 | 12,440.00 | 0.65% | 1,010 |
| Nov 20, 2025 | 12,030.00 | 12,690.00 | 12,010.00 | 12,360.00 | 12,360.00 | 2.74% | 1,039 |
| Nov 19, 2025 | 12,000.00 | 12,120.00 | 11,950.00 | 12,030.00 | 12,030.00 | -0.99% | 940 |
| Nov 18, 2025 | 12,100.00 | 12,150.00 | 12,020.00 | 12,150.00 | 12,150.00 | 0.16% | 353 |
| Nov 17, 2025 | 12,030.00 | 12,130.00 | 12,020.00 | 12,130.00 | 12,130.00 | -0.16% | 823 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,940.00 | 12,150.00 | 12,150.00 | 0.16% | 2,803 |
| Nov 13, 2025 | 12,150.00 | 12,290.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.57% | 2,288 |
| Nov 12, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.66% | 337 |
| Nov 11, 2025 | 12,250.00 | 12,250.00 | 11,980.00 | 12,120.00 | 12,120.00 | 0.58% | 1,473 |
| Nov 10, 2025 | 12,000.00 | 12,190.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.42% | 1,671 |
| Nov 7, 2025 | 12,300.00 | 12,300.00 | 11,820.00 | 12,000.00 | 12,000.00 | -1.07% | 2,613 |
| Nov 6, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 0.50% | 1,252 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 12,070.00 | 12,070.00 | -1.63% | 944 |
| Nov 4, 2025 | 12,140.00 | 12,360.00 | 12,140.00 | 12,270.00 | 12,270.00 | 1.32% | 40 |
| Nov 3, 2025 | 12,120.00 | 12,230.00 | 12,110.00 | 12,110.00 | 12,110.00 | -1.06% | 192 |
| Oct 31, 2025 | 12,050.00 | 12,280.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.33% | 432 |
| Oct 30, 2025 | 12,230.00 | 12,230.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.08% | 335 |
| Oct 29, 2025 | 12,230.00 | 12,230.00 | 12,210.00 | 12,210.00 | 12,210.00 | - | 357 |
| Oct 28, 2025 | 12,290.00 | 12,290.00 | 12,140.00 | 12,210.00 | 12,210.00 | -0.65% | 422 |
| Oct 27, 2025 | 12,240.00 | 12,690.00 | 12,110.00 | 12,290.00 | 12,290.00 | 0.57% | 1,499 |
| Oct 24, 2025 | 12,360.00 | 12,650.00 | 12,190.00 | 12,220.00 | 12,220.00 | -1.13% | 2,152 |
| Oct 23, 2025 | 12,300.00 | 12,740.00 | 12,170.00 | 12,360.00 | 12,360.00 | 0.49% | 3,462 |
| Oct 22, 2025 | 12,290.00 | 12,340.00 | 12,270.00 | 12,300.00 | 12,300.00 | 0.08% | 303 |
| Oct 21, 2025 | 12,270.00 | 12,290.00 | 12,130.00 | 12,290.00 | 12,290.00 | 0.16% | 2,999 |
| Oct 20, 2025 | 12,250.00 | 12,400.00 | 12,000.00 | 12,270.00 | 12,270.00 | 0.16% | 2,174 |
| Oct 17, 2025 | 12,100.00 | 12,360.00 | 12,090.00 | 12,250.00 | 12,250.00 | 0.16% | 689 |
| Oct 16, 2025 | 12,350.00 | 12,350.00 | 12,190.00 | 12,230.00 | 12,230.00 | -0.97% | 1,067 |
| Oct 15, 2025 | 12,120.00 | 12,350.00 | 12,120.00 | 12,350.00 | 12,350.00 | 0.65% | 304 |
| Oct 14, 2025 | 12,390.00 | 12,390.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.41% | 63 |
| Oct 13, 2025 | 12,140.00 | 12,390.00 | 11,820.00 | 12,320.00 | 12,320.00 | 0.16% | 1,073 |
| Oct 10, 2025 | 12,380.00 | 12,480.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.24% | 818 |
| Oct 2, 2025 | 12,440.00 | 12,450.00 | 12,230.00 | 12,330.00 | 12,330.00 | 0.49% | 745 |
| Oct 1, 2025 | 12,430.00 | 12,430.00 | 12,240.00 | 12,270.00 | 12,270.00 | -0.81% | 439 |
| Sep 30, 2025 | 12,300.00 | 12,470.00 | 12,300.00 | 12,370.00 | 12,370.00 | 0.57% | 576 |
| Sep 29, 2025 | 12,280.00 | 12,440.00 | 12,280.00 | 12,300.00 | 12,300.00 | -0.16% | 989 |
| Sep 26, 2025 | 12,200.00 | 12,460.00 | 12,200.00 | 12,320.00 | 12,320.00 | -0.16% | 960 |
| Sep 25, 2025 | 12,380.00 | 12,380.00 | 12,260.00 | 12,340.00 | 12,340.00 | -0.32% | 97 |
| Sep 24, 2025 | 12,460.00 | 12,460.00 | 12,280.00 | 12,380.00 | 12,380.00 | -0.08% | 979 |
| Sep 23, 2025 | 12,210.00 | 12,420.00 | 12,210.00 | 12,390.00 | 12,390.00 | 1.14% | 336 |
| Sep 22, 2025 | 12,240.00 | 12,490.00 | 12,240.00 | 12,250.00 | 12,250.00 | -0.57% | 383 |
| Sep 19, 2025 | 12,470.00 | 12,470.00 | 12,240.00 | 12,320.00 | 12,320.00 | -0.32% | 168 |
| Sep 18, 2025 | 12,300.00 | 12,440.00 | 12,220.00 | 12,360.00 | 12,360.00 | 0.49% | 501 |
| Sep 17, 2025 | 12,360.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.36% | 1,065 |
| Sep 16, 2025 | 12,580.00 | 12,760.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.87% | 406 |
| Sep 15, 2025 | 12,600.00 | 12,600.00 | 12,370.00 | 12,580.00 | 12,580.00 | 1.21% | 2,568 |
| Sep 12, 2025 | 12,260.00 | 12,430.00 | 12,260.00 | 12,430.00 | 12,430.00 | 1.39% | 1,091 |
| Sep 11, 2025 | 12,300.00 | 12,350.00 | 12,230.00 | 12,260.00 | 12,260.00 | -0.57% | 529 |
| Sep 10, 2025 | 12,250.00 | 12,440.00 | 12,110.00 | 12,330.00 | 12,330.00 | -1.12% | 966 |
| Sep 9, 2025 | 12,150.00 | 12,470.00 | 12,100.00 | 12,470.00 | 12,470.00 | 2.63% | 203 |
| Sep 8, 2025 | 12,200.00 | 12,450.00 | 12,080.00 | 12,150.00 | 12,150.00 | -0.25% | 526 |
| Sep 5, 2025 | 12,160.00 | 12,210.00 | 12,090.00 | 12,180.00 | 12,180.00 | 0.74% | 529 |
| Sep 4, 2025 | 12,200.00 | 13,350.00 | 11,950.00 | 12,090.00 | 12,090.00 | -0.82% | 20,641 |
| Sep 3, 2025 | 12,050.00 | 12,450.00 | 12,020.00 | 12,190.00 | 12,190.00 | - | 476 |
| Sep 2, 2025 | 12,280.00 | 12,750.00 | 12,180.00 | 12,190.00 | 12,190.00 | -2.09% | 2,326 |
| Sep 1, 2025 | 12,000.00 | 12,900.00 | 11,880.00 | 12,450.00 | 12,450.00 | 5.06% | 3,039 |
| Aug 29, 2025 | 11,640.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 1.80% | 875 |
| Aug 28, 2025 | 11,640.00 | 11,770.00 | 11,640.00 | 11,640.00 | 11,640.00 | - | 168 |
| Aug 27, 2025 | 11,820.00 | 11,870.00 | 11,370.00 | 11,640.00 | 11,640.00 | -2.02% | 2,821 |
| Aug 26, 2025 | 11,910.00 | 11,950.00 | 11,770.00 | 11,880.00 | 11,880.00 | -0.25% | 1,188 |
| Aug 25, 2025 | 12,200.00 | 12,390.00 | 11,910.00 | 11,910.00 | 11,910.00 | -3.72% | 2,102 |
| Aug 22, 2025 | 12,400.00 | 12,400.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.32% | 59 |
| Aug 21, 2025 | 12,380.00 | 12,380.00 | 12,010.00 | 12,330.00 | 12,330.00 | 1.31% | 220 |
| Aug 20, 2025 | 12,220.00 | 12,220.00 | 11,870.00 | 12,170.00 | 12,170.00 | -0.41% | 1,170 |
| Aug 19, 2025 | 12,650.00 | 12,650.00 | 12,010.00 | 12,220.00 | 12,220.00 | -2.86% | 2,697 |
| Aug 18, 2025 | 12,980.00 | 12,980.00 | 12,380.00 | 12,580.00 | 12,580.00 | 1.62% | 1,226 |
| Aug 14, 2025 | 12,320.00 | 12,500.00 | 12,320.00 | 12,380.00 | 12,380.00 | 0.90% | 1,348 |
| Aug 13, 2025 | 12,550.00 | 12,550.00 | 12,230.00 | 12,270.00 | 12,270.00 | -1.05% | 586 |
| Aug 12, 2025 | 12,210.00 | 12,450.00 | 12,210.00 | 12,400.00 | 12,400.00 | 1.56% | 1,666 |
| Aug 11, 2025 | 12,380.00 | 12,430.00 | 12,170.00 | 12,210.00 | 12,210.00 | -1.37% | 742 |
| Aug 8, 2025 | 12,420.00 | 12,430.00 | 12,260.00 | 12,380.00 | 12,380.00 | -0.32% | 2,319 |
| Aug 7, 2025 | 12,310.00 | 12,740.00 | 12,230.00 | 12,420.00 | 12,420.00 | 0.89% | 5,667 |
| Aug 6, 2025 | 12,290.00 | 12,520.00 | 12,290.00 | 12,310.00 | 12,310.00 | 0.65% | 58 |
| Aug 5, 2025 | 12,440.00 | 12,760.00 | 11,960.00 | 12,230.00 | 12,230.00 | -1.69% | 1,034 |
| Aug 4, 2025 | 12,050.00 | 12,540.00 | 12,040.00 | 12,440.00 | 12,440.00 | 2.30% | 536 |
| Aug 1, 2025 | 12,750.00 | 12,750.00 | 12,000.00 | 12,160.00 | 12,160.00 | -4.63% | 2,053 |
| Jul 31, 2025 | 12,610.00 | 12,850.00 | 12,490.00 | 12,750.00 | 12,750.00 | 1.11% | 393 |
| Jul 30, 2025 | 12,620.00 | 12,800.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.63% | 1,706 |
| Jul 29, 2025 | 12,570.00 | 12,740.00 | 12,570.00 | 12,690.00 | 12,690.00 | -0.39% | 375 |
| Jul 28, 2025 | 12,790.00 | 12,790.00 | 12,620.00 | 12,740.00 | 12,740.00 | -0.39% | 455 |
| Jul 25, 2025 | 12,840.00 | 12,900.00 | 12,530.00 | 12,790.00 | 12,790.00 | 0.87% | 1,108 |
| Jul 24, 2025 | 12,560.00 | 12,950.00 | 12,400.00 | 12,680.00 | 12,680.00 | -0.47% | 3,066 |
| Jul 23, 2025 | 12,400.00 | 12,780.00 | 12,400.00 | 12,740.00 | 12,740.00 | 1.92% | 548 |
| Jul 22, 2025 | 12,860.00 | 13,040.00 | 12,420.00 | 12,500.00 | 12,500.00 | -2.80% | 12,120 |
| Jul 21, 2025 | 12,700.00 | 12,890.00 | 12,700.00 | 12,860.00 | 12,860.00 | 1.74% | 541 |
| Jul 18, 2025 | 13,100.00 | 13,240.00 | 12,640.00 | 12,640.00 | 12,640.00 | -4.60% | 2,715 |
| Jul 17, 2025 | 13,240.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 287 |
| Jul 16, 2025 | 13,300.00 | 13,340.00 | 13,090.00 | 13,250.00 | 13,250.00 | 0.15% | 902 |
| Jul 15, 2025 | 13,110.00 | 13,320.00 | 13,100.00 | 13,230.00 | 13,230.00 | 0.38% | 296 |
| Jul 14, 2025 | 13,010.00 | 13,230.00 | 12,940.00 | 13,180.00 | 13,180.00 | 1.15% | 2,069 |
| Jul 11, 2025 | 12,980.00 | 13,320.00 | 12,900.00 | 13,030.00 | 13,030.00 | 0.39% | 292 |