Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 19,660.00 | 20,150.00 | 19,400.00 | 20,150.00 | 20,150.00 | 32,152 |
| 2023-11-01 | 19,770.00 | 19,820.00 | 19,400.00 | 19,480.00 | 19,480.00 | 19,536 |
| 2023-10-31 | 20,050.00 | 20,100.00 | 19,250.00 | 19,480.00 | 19,480.00 | 23,842 |
| 2023-10-30 | 19,560.00 | 19,950.00 | 19,040.00 | 19,920.00 | 19,920.00 | 20,485 |
| 2023-10-27 | 19,180.00 | 19,660.00 | 18,730.00 | 19,370.00 | 19,370.00 | 32,607 |
| 2023-10-26 | 19,100.00 | 19,800.00 | 18,970.00 | 19,190.00 | 19,190.00 | 28,246 |
| 2023-10-25 | 20,250.00 | 20,250.00 | 18,700.00 | 19,800.00 | 19,800.00 | 18,726 |
| 2023-10-24 | 19,120.00 | 19,970.00 | 18,760.00 | 19,970.00 | 19,970.00 | 31,207 |
| 2023-10-23 | 19,110.00 | 19,800.00 | 18,610.00 | 19,110.00 | 19,110.00 | 36,504 |
| 2023-10-20 | 19,600.00 | 19,740.00 | 18,830.00 | 19,270.00 | 19,270.00 | 78,097 |
| 2023-10-19 | 19,810.00 | 20,200.00 | 19,590.00 | 19,880.00 | 19,880.00 | 63,011 |
| 2023-10-18 | 20,100.00 | 22,100.00 | 19,990.00 | 20,200.00 | 20,200.00 | 147,543 |
| 2023-10-17 | 20,950.00 | 21,300.00 | 20,250.00 | 20,300.00 | 20,300.00 | 56,328 |
| 2023-10-16 | 21,450.00 | 21,700.00 | 20,400.00 | 20,800.00 | 20,800.00 | 50,970 |
| 2023-10-13 | 21,500.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | 60,354 |
| 2023-10-12 | 23,150.00 | 23,850.00 | 21,050.00 | 21,600.00 | 21,600.00 | 82,042 |
| 2023-10-11 | 22,000.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,600.00 | 32,672 |
| 2023-10-10 | 22,000.00 | 24,000.00 | 21,750.00 | 21,750.00 | 21,750.00 | 121,185 |
| 2023-10-06 | 21,700.00 | 22,750.00 | 21,700.00 | 22,200.00 | 22,200.00 | 24,837 |
| 2023-10-05 | 22,650.00 | 22,750.00 | 21,500.00 | 21,700.00 | 21,700.00 | 67,720 |
| 2023-10-04 | 23,700.00 | 24,100.00 | 22,100.00 | 22,350.00 | 22,350.00 | 89,833 |
| 2023-09-27 | 23,400.00 | 24,500.00 | 23,400.00 | 24,350.00 | 24,350.00 | 43,412 |
| 2023-09-26 | 24,300.00 | 24,550.00 | 23,350.00 | 23,900.00 | 23,900.00 | 81,067 |
| 2023-09-25 | 24,600.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | 45,143 |
| 2023-09-22 | 25,750.00 | 26,350.00 | 24,500.00 | 25,000.00 | 25,000.00 | 137,080 |
| 2023-09-21 | 26,700.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,600.00 | 94,465 |
| 2023-09-20 | 28,650.00 | 28,800.00 | 26,900.00 | 27,200.00 | 27,200.00 | 235,954 |
| 2023-09-19 | 26,700.00 | 28,450.00 | 26,300.00 | 28,200.00 | 28,200.00 | 247,249 |
| 2023-09-18 | 27,600.00 | 27,800.00 | 26,450.00 | 26,700.00 | 26,700.00 | 107,404 |
| 2023-09-15 | 28,350.00 | 28,700.00 | 27,600.00 | 27,950.00 | 27,950.00 | 145,893 |
| 2023-09-14 | 26,850.00 | 28,800.00 | 26,300.00 | 28,300.00 | 28,300.00 | 115,619 |
| 2023-09-13 | 27,000.00 | 27,450.00 | 26,450.00 | 26,850.00 | 26,850.00 | 94,533 |
| 2023-09-12 | 27,850.00 | 28,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 222,251 |
| 2023-09-11 | 28,100.00 | 28,450.00 | 27,200.00 | 27,750.00 | 27,750.00 | 138,259 |
| 2023-09-08 | 29,000.00 | 29,500.00 | 27,600.00 | 27,650.00 | 27,650.00 | 552,195 |
| 2023-09-07 | 27,750.00 | 28,600.00 | 26,600.00 | 27,500.00 | 27,500.00 | 466,346 |
| 2023-09-06 | 25,200.00 | 27,500.00 | 25,050.00 | 26,950.00 | 26,950.00 | 474,902 |
| 2023-09-05 | 24,450.00 | 25,300.00 | 24,450.00 | 24,700.00 | 24,700.00 | 64,820 |
| 2023-09-04 | 24,800.00 | 25,250.00 | 24,100.00 | 24,450.00 | 24,450.00 | 92,468 |
| 2023-09-01 | 26,300.00 | 26,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | 195,508 |
| 2023-08-31 | 25,700.00 | 29,300.00 | 25,150.00 | 26,000.00 | 26,000.00 | 1,020,156 |
| 2023-08-30 | 24,600.00 | 25,600.00 | 24,350.00 | 25,400.00 | 25,400.00 | 94,682 |
| 2023-08-29 | 24,450.00 | 24,850.00 | 23,850.00 | 24,250.00 | 24,250.00 | 72,263 |
| 2023-08-28 | 25,650.00 | 26,000.00 | 24,350.00 | 24,450.00 | 24,450.00 | 110,671 |
| 2023-08-25 | 25,500.00 | 26,100.00 | 25,200.00 | 25,800.00 | 25,800.00 | 81,992 |
| 2023-08-24 | 24,650.00 | 26,500.00 | 24,300.00 | 25,600.00 | 25,600.00 | 157,235 |
| 2023-08-23 | 24,250.00 | 26,300.00 | 24,250.00 | 25,100.00 | 25,100.00 | 232,124 |
| 2023-08-22 | 24,500.00 | 24,900.00 | 23,800.00 | 24,250.00 | 24,250.00 | 79,463 |
| 2023-08-21 | 23,500.00 | 25,600.00 | 23,300.00 | 24,700.00 | 24,700.00 | 225,432 |
| 2023-08-18 | 23,850.00 | 24,750.00 | 23,200.00 | 23,500.00 | 23,500.00 | 161,075 |
| 2023-08-17 | 25,650.00 | 25,800.00 | 23,600.00 | 24,450.00 | 24,450.00 | 204,789 |
| 2023-08-16 | 27,900.00 | 28,300.00 | 25,500.00 | 25,600.00 | 25,600.00 | 200,086 |
| 2023-08-14 | 29,050.00 | 29,450.00 | 27,800.00 | 27,800.00 | 27,800.00 | 215,380 |
| 2023-08-11 | 28,600.00 | 29,700.00 | 28,050.00 | 29,700.00 | 29,700.00 | 346,666 |
| 2023-08-10 | 30,400.00 | 30,850.00 | 28,750.00 | 29,000.00 | 29,000.00 | 579,055 |
| 2023-08-09 | 27,600.00 | 31,450.00 | 27,500.00 | 30,250.00 | 30,250.00 | 2,474,555 |
| 2023-08-08 | 27,950.00 | 30,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 896,228 |
| 2023-08-07 | 25,600.00 | 27,700.00 | 25,200.00 | 27,550.00 | 27,550.00 | 149,253 |
| 2023-08-04 | 27,050.00 | 27,750.00 | 26,000.00 | 26,000.00 | 26,000.00 | 88,501 |
| 2023-08-03 | 26,800.00 | 27,850.00 | 25,700.00 | 27,050.00 | 27,050.00 | 122,243 |
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.