Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,370.00 | 13,630.00 | 13,330.00 | 13,580.00 | 13,580.00 | 11,669 |
| 2024-04-26 | 13,490.00 | 13,540.00 | 13,210.00 | 13,360.00 | 13,360.00 | 11,154 |
| 2024-04-25 | 13,590.00 | 13,720.00 | 13,320.00 | 13,520.00 | 13,520.00 | 6,006 |
| 2024-04-24 | 13,440.00 | 13,730.00 | 13,200.00 | 13,590.00 | 13,590.00 | 18,977 |
| 2024-04-23 | 13,890.00 | 13,890.00 | 13,300.00 | 13,440.00 | 13,440.00 | 9,416 |
| 2024-04-22 | 13,320.00 | 13,710.00 | 13,120.00 | 13,580.00 | 13,580.00 | 15,236 |
| 2024-04-19 | 13,760.00 | 13,760.00 | 13,170.00 | 13,320.00 | 13,320.00 | 18,980 |
| 2024-04-18 | 13,370.00 | 13,900.00 | 13,370.00 | 13,760.00 | 13,760.00 | 19,406 |
| 2024-04-17 | 13,200.00 | 13,600.00 | 13,200.00 | 13,510.00 | 13,510.00 | 30,233 |
| 2024-04-16 | 14,180.00 | 14,180.00 | 13,100.00 | 13,220.00 | 13,220.00 | 59,977 |
| 2024-04-15 | 15,100.00 | 15,750.00 | 13,200.00 | 14,300.00 | 14,300.00 | 136,694 |
| 2024-04-12 | 15,890.00 | 16,050.00 | 15,340.00 | 15,340.00 | 15,340.00 | 23,570 |
| 2024-04-11 | 16,040.00 | 16,040.00 | 15,800.00 | 15,890.00 | 15,890.00 | 7,561 |
| 2024-04-09 | 15,760.00 | 16,250.00 | 15,700.00 | 16,220.00 | 16,220.00 | 10,347 |
| 2024-04-08 | 16,600.00 | 16,600.00 | 15,900.00 | 15,950.00 | 15,950.00 | 15,027 |
| 2024-04-05 | 16,300.00 | 16,780.00 | 16,010.00 | 16,600.00 | 16,600.00 | 22,833 |
| 2024-04-04 | 16,660.00 | 16,840.00 | 16,350.00 | 16,450.00 | 16,450.00 | 13,939 |
| 2024-04-03 | 16,790.00 | 16,790.00 | 16,300.00 | 16,660.00 | 16,660.00 | 19,351 |
| 2024-04-02 | 16,980.00 | 17,120.00 | 16,650.00 | 16,650.00 | 16,650.00 | 27,766 |
| 2024-04-01 | 17,030.00 | 17,280.00 | 16,870.00 | 17,150.00 | 17,150.00 | 19,188 |
| 2024-03-29 | 17,100.00 | 17,250.00 | 16,820.00 | 17,110.00 | 17,110.00 | 28,551 |
| 2024-03-28 | 16,950.00 | 17,300.00 | 16,950.00 | 17,010.00 | 17,010.00 | 18,388 |
| 2024-03-27 | 17,340.00 | 17,340.00 | 16,820.00 | 17,130.00 | 17,130.00 | 39,087 |
| 2024-03-26 | 17,710.00 | 17,880.00 | 17,250.00 | 17,340.00 | 17,340.00 | 32,075 |
| 2024-03-25 | 17,750.00 | 17,950.00 | 17,360.00 | 17,800.00 | 17,800.00 | 41,960 |
| 2024-03-22 | 17,520.00 | 17,710.00 | 17,220.00 | 17,610.00 | 17,610.00 | 32,277 |
| 2024-03-21 | 17,390.00 | 17,550.00 | 17,170.00 | 17,400.00 | 17,400.00 | 22,890 |
| 2024-03-20 | 17,500.00 | 17,700.00 | 17,120.00 | 17,280.00 | 17,280.00 | 21,736 |
| 2024-03-19 | 17,480.00 | 17,770.00 | 17,110.00 | 17,500.00 | 17,500.00 | 25,981 |
| 2024-03-18 | 17,100.00 | 17,630.00 | 17,080.00 | 17,480.00 | 17,480.00 | 27,430 |
| 2024-03-15 | 17,210.00 | 17,210.00 | 16,670.00 | 17,000.00 | 17,000.00 | 21,178 |
| 2024-03-14 | 17,220.00 | 17,240.00 | 16,900.00 | 17,050.00 | 17,050.00 | 24,710 |
| 2024-03-13 | 17,150.00 | 17,390.00 | 16,880.00 | 17,240.00 | 17,240.00 | 25,988 |
| 2024-03-12 | 16,910.00 | 17,430.00 | 16,730.00 | 17,250.00 | 17,250.00 | 23,702 |
| 2024-03-11 | 17,110.00 | 17,550.00 | 16,870.00 | 16,880.00 | 16,880.00 | 37,895 |
| 2024-03-08 | 17,270.00 | 17,280.00 | 16,810.00 | 17,120.00 | 17,120.00 | 25,895 |
| 2024-03-07 | 17,210.00 | 17,700.00 | 16,910.00 | 17,270.00 | 17,270.00 | 34,252 |
| 2024-03-06 | 16,870.00 | 17,640.00 | 16,600.00 | 17,210.00 | 17,210.00 | 57,555 |
| 2024-03-05 | 16,250.00 | 17,100.00 | 16,090.00 | 16,870.00 | 16,870.00 | 64,727 |
| 2024-03-04 | 16,260.00 | 16,500.00 | 16,020.00 | 16,150.00 | 16,150.00 | 21,338 |
| 2024-02-29 | 16,080.00 | 16,300.00 | 15,720.00 | 16,260.00 | 16,260.00 | 17,460 |
| 2024-02-28 | 16,290.00 | 16,300.00 | 15,740.00 | 16,080.00 | 16,080.00 | 232,323 |
| 2024-02-27 | 16,220.00 | 16,370.00 | 15,890.00 | 16,100.00 | 16,100.00 | 38,769 |
| 2024-02-26 | 16,560.00 | 16,600.00 | 16,270.00 | 16,380.00 | 16,380.00 | 11,747 |
| 2024-02-23 | 16,450.00 | 17,000.00 | 16,380.00 | 16,470.00 | 16,470.00 | 31,013 |
| 2024-02-22 | 17,150.00 | 17,380.00 | 16,770.00 | 16,860.00 | 16,860.00 | 11,753 |
| 2024-02-21 | 17,630.00 | 17,640.00 | 16,990.00 | 17,100.00 | 17,100.00 | 19,298 |
| 2024-02-20 | 17,800.00 | 18,300.00 | 17,500.00 | 17,640.00 | 17,640.00 | 20,368 |
| 2024-02-19 | 18,110.00 | 18,230.00 | 17,750.00 | 17,950.00 | 17,950.00 | 11,813 |
| 2024-02-16 | 17,730.00 | 18,170.00 | 17,400.00 | 18,120.00 | 18,120.00 | 24,429 |
| 2024-02-15 | 17,080.00 | 17,510.00 | 16,770.00 | 17,410.00 | 17,410.00 | 22,826 |
| 2024-02-14 | 17,090.00 | 17,280.00 | 16,800.00 | 17,080.00 | 17,080.00 | 7,387 |
| 2024-02-13 | 16,680.00 | 17,600.00 | 16,670.00 | 17,280.00 | 17,280.00 | 52,669 |
| 2024-02-08 | 16,020.00 | 16,680.00 | 16,000.00 | 16,680.00 | 16,680.00 | 16,563 |
| 2024-02-07 | 16,390.00 | 16,460.00 | 16,060.00 | 16,150.00 | 16,150.00 | 10,173 |
| 2024-02-06 | 16,300.00 | 16,600.00 | 16,000.00 | 16,080.00 | 16,080.00 | 11,628 |
| 2024-02-05 | 16,540.00 | 17,000.00 | 16,230.00 | 16,300.00 | 16,300.00 | 11,934 |
| 2024-02-02 | 16,460.00 | 17,070.00 | 16,460.00 | 16,600.00 | 16,600.00 | 17,183 |
| 2024-02-01 | 16,250.00 | 16,550.00 | 16,000.00 | 16,360.00 | 16,360.00 | 14,554 |
| 2024-01-31 | 16,000.00 | 16,800.00 | 15,830.00 | 16,000.00 | 16,000.00 | 28,169 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.