Rifa Co.,Ltd. (KRX:000760)
South Korea
· Delayed Price · Currency is KRW 15,890
+70 (0.44%)
Apr 29, 2026, 3:30 PM KST
Rifa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 16,830.00 | 16,980.00 | 16,580.00 | 16,900.00 | 16,900.00 | 0.96% | 4,078 |
| Feb 20, 2026 | 16,740.00 | 17,170.00 | 16,570.00 | 16,740.00 | 16,740.00 | -0.30% | 7,255 |
| Feb 19, 2026 | 16,710.00 | 17,060.00 | 16,520.00 | 16,790.00 | 16,790.00 | 0.30% | 4,140 |
| Feb 13, 2026 | 17,010.00 | 17,110.00 | 16,610.00 | 16,740.00 | 16,740.00 | -2.45% | 5,051 |
| Feb 12, 2026 | 16,760.00 | 17,180.00 | 16,300.00 | 17,160.00 | 17,160.00 | 2.08% | 3,510 |
| Feb 11, 2026 | 17,190.00 | 17,450.00 | 16,500.00 | 16,810.00 | 16,810.00 | -2.21% | 10,567 |
| Feb 10, 2026 | 16,300.00 | 17,640.00 | 16,110.00 | 17,190.00 | 17,190.00 | 5.40% | 15,168 |
| Feb 9, 2026 | 16,110.00 | 16,410.00 | 15,330.00 | 16,310.00 | 16,310.00 | 1.62% | 16,552 |
| Feb 6, 2026 | 17,640.00 | 17,640.00 | 15,030.00 | 16,050.00 | 16,050.00 | -9.07% | 28,102 |
| Feb 5, 2026 | 18,390.00 | 19,330.00 | 16,900.00 | 17,650.00 | 17,650.00 | 5.18% | 72,843 |
| Feb 4, 2026 | 14,720.00 | 16,780.00 | 14,720.00 | 16,780.00 | 16,780.00 | 13.99% | 34,592 |
| Feb 3, 2026 | 14,690.00 | 14,780.00 | 14,500.00 | 14,720.00 | 14,720.00 | 0.68% | 4,113 |
| Feb 2, 2026 | 15,050.00 | 15,050.00 | 14,510.00 | 14,620.00 | 14,620.00 | -2.86% | 4,997 |
| Jan 30, 2026 | 14,750.00 | 15,350.00 | 14,750.00 | 15,050.00 | 15,050.00 | 2.03% | 12,364 |
| Jan 29, 2026 | 14,750.00 | 14,830.00 | 14,500.00 | 14,750.00 | 14,750.00 | - | 6,394 |
| Jan 28, 2026 | 14,620.00 | 14,960.00 | 14,520.00 | 14,750.00 | 14,750.00 | 0.89% | 3,294 |
| Jan 27, 2026 | 14,840.00 | 14,840.00 | 14,460.00 | 14,620.00 | 14,620.00 | -2.34% | 6,438 |
| Jan 26, 2026 | 14,650.00 | 15,070.00 | 14,600.00 | 14,970.00 | 14,970.00 | 1.22% | 3,203 |
| Jan 23, 2026 | 14,750.00 | 15,000.00 | 14,600.00 | 14,790.00 | 14,790.00 | -0.47% | 4,777 |
| Jan 22, 2026 | 14,560.00 | 14,910.00 | 14,530.00 | 14,860.00 | 14,860.00 | 1.16% | 5,500 |
| Jan 21, 2026 | 14,900.00 | 14,900.00 | 14,390.00 | 14,690.00 | 14,690.00 | -1.34% | 3,674 |
| Jan 20, 2026 | 15,000.00 | 15,000.00 | 14,520.00 | 14,890.00 | 14,890.00 | 1.99% | 4,551 |
| Jan 19, 2026 | 14,500.00 | 15,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 10,453 |
| Jan 16, 2026 | 14,280.00 | 14,880.00 | 14,030.00 | 14,500.00 | 14,500.00 | 1.54% | 2,237 |
| Jan 15, 2026 | 14,580.00 | 14,600.00 | 14,180.00 | 14,280.00 | 14,280.00 | -2.06% | 3,352 |
| Jan 14, 2026 | 14,350.00 | 14,590.00 | 14,210.00 | 14,580.00 | 14,580.00 | 1.67% | 4,105 |
| Jan 13, 2026 | 13,980.00 | 14,350.00 | 13,850.00 | 14,340.00 | 14,340.00 | 2.58% | 3,016 |
| Jan 12, 2026 | 14,290.00 | 14,440.00 | 13,860.00 | 13,980.00 | 13,980.00 | -2.17% | 4,108 |
| Jan 9, 2026 | 13,880.00 | 14,400.00 | 13,830.00 | 14,290.00 | 14,290.00 | 2.58% | 3,806 |
| Jan 8, 2026 | 13,940.00 | 14,480.00 | 13,840.00 | 13,930.00 | 13,930.00 | -0.07% | 7,119 |
| Jan 7, 2026 | 14,130.00 | 14,130.00 | 13,800.00 | 13,940.00 | 13,940.00 | -1.34% | 6,188 |
| Jan 6, 2026 | 14,200.00 | 14,480.00 | 14,020.00 | 14,130.00 | 14,130.00 | -0.49% | 2,730 |
| Jan 5, 2026 | 14,760.00 | 14,760.00 | 13,810.00 | 14,200.00 | 14,200.00 | -1.39% | 5,959 |
| Jan 2, 2026 | 14,200.00 | 14,490.00 | 14,120.00 | 14,400.00 | 14,400.00 | 1.27% | 1,887 |
| Dec 30, 2025 | 14,330.00 | 14,600.00 | 14,140.00 | 14,220.00 | 14,220.00 | -1.32% | 4,197 |
| Dec 29, 2025 | 14,830.00 | 14,840.00 | 14,350.00 | 14,410.00 | 14,410.00 | -2.83% | 10,232 |
| Dec 26, 2025 | 15,010.00 | 15,010.00 | 14,680.00 | 14,830.00 | 14,830.00 | -1.20% | 8,166 |
| Dec 24, 2025 | 15,000.00 | 15,240.00 | 15,000.00 | 15,010.00 | 15,010.00 | -2.09% | 8,692 |
| Dec 23, 2025 | 15,440.00 | 15,740.00 | 15,030.00 | 15,330.00 | 15,330.00 | -0.71% | 11,306 |
| Dec 22, 2025 | 15,630.00 | 15,970.00 | 15,210.00 | 15,440.00 | 15,440.00 | -1.15% | 11,048 |
| Dec 19, 2025 | 16,030.00 | 16,480.00 | 15,600.00 | 15,620.00 | 15,620.00 | -3.22% | 15,855 |
| Dec 18, 2025 | 15,610.00 | 16,680.00 | 15,520.00 | 16,140.00 | 16,140.00 | 0.37% | 21,670 |
| Dec 17, 2025 | 16,460.00 | 16,700.00 | 15,930.00 | 16,080.00 | 16,080.00 | -2.31% | 27,852 |
| Dec 16, 2025 | 17,520.00 | 17,600.00 | 16,310.00 | 16,460.00 | 16,460.00 | -6.69% | 42,238 |
| Dec 15, 2025 | 17,100.00 | 19,800.00 | 16,630.00 | 17,640.00 | 17,640.00 | 3.70% | 165,436 |
| Dec 12, 2025 | 18,000.00 | 18,150.00 | 16,880.00 | 17,010.00 | 17,010.00 | -3.13% | 57,376 |
| Dec 11, 2025 | 16,740.00 | 18,900.00 | 16,510.00 | 17,560.00 | 17,560.00 | 4.71% | 203,984 |
| Dec 10, 2025 | 16,800.00 | 17,540.00 | 16,320.00 | 16,770.00 | 16,770.00 | -0.24% | 57,311 |
| Dec 9, 2025 | 16,580.00 | 17,090.00 | 16,240.00 | 16,810.00 | 16,810.00 | 0.90% | 32,824 |
| Dec 8, 2025 | 17,180.00 | 17,180.00 | 16,230.00 | 16,660.00 | 16,660.00 | -2.74% | 39,919 |
| Dec 5, 2025 | 17,780.00 | 17,800.00 | 17,000.00 | 17,130.00 | 17,130.00 | -3.33% | 62,379 |
| Dec 4, 2025 | 19,400.00 | 19,400.00 | 17,410.00 | 17,720.00 | 17,720.00 | -8.66% | 120,837 |
| Dec 3, 2025 | 19,880.00 | 22,700.00 | 18,650.00 | 19,400.00 | 19,400.00 | -2.66% | 359,258 |
| Dec 2, 2025 | 20,350.00 | 25,250.00 | 18,550.00 | 19,930.00 | 19,930.00 | -2.06% | 954,894 |